Izmir Demir Çelik Sanayi Anonim Sirketi şirketi ne yapar?
İzmir Demir Çelik Sanayi Anonim Şirketi (IZMDC), demir ve çelik üretimi, pazarlaması ve satışı ile uğraşan bir şirkettir 13.
Ayrıca, şirket enerji üretimi ve ticareti, gemi üretimi ve operasyonu ile liman ve denizcilik hizmetleri de sunmaktadır 13.
Şirket, 1975 yılında İzmir'de kurulmuş olup, Şahin-Koç Çelik Sanayi A.Ş.'nin bir iştirakidir 12.
3 kaynak
IZMDC hisseleri hangi borsada işlem görüyor?
IZMDC hisseleri, İstanbul Borsası'nda işlem görmektedir 12.
2 kaynak
Izmir Demir Çelik Sanayi Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?
İzmir Demir Çelik Sanayi Anonim Şirketi'nin (IZMDC) finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:
JCR Eurasia Rating Raporu: Şirketin uzun vadeli ulusal ihraççı kredi notunu BBB- (tr) olarak revize ettiğini ve bu notun istikrarlı olduğunu belirtir 1. Ayrıca, şirketin uluslararası yabancı ve yerel para birimi ihraççı kredi notları da BB- olarak belirlenmiştir 1.
Finbox ve Fintables Verileri: Şirketin gelir, net gelir, nakit akışı ve bilanço gibi finansal tablolarını içerir 25. Bu veriler, şirketin satış hacmi, karlılık oranları ve borç durumu gibi konularda bilgi sağlar.
Piyasa Analizleri ve Uzman Yorumları: IZMDC hissesi hakkında yapılan analizler ve yorumlar, şirketin gelecekteki büyüme potansiyeli ve riskleri hakkında fikir verir 3.
Finansal analiz yaparken, şirketin sektördeki konumu, ekonomik koşullar ve yasal düzenlemeler gibi dış faktörleri de dikkate almak önemlidir.
4 kaynak
Izmir Demir Çelik Sanayi Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?
İzmir Demir Çelik Sanayi Anonim Şirketi (IZMDC) hisse fiyatını etkileyen faktörler şunlardır:
Şirketin Mali Sağlığı: IZMDC'nin satış gelirleri, FAVÖK ve net kar gibi finansal göstergeleri hisse fiyatını doğrudan etkiler 23.
Piyasa Koşulları: Genel borsa trendleri ve sektördeki gelişmeler hisse fiyatını etkiler 1.
Küresel Ekonomik Durum: Hammadde maliyetleri ve çelik fiyatlarındaki değişimler, şirketin maliyetlerini ve dolayısıyla karlılığını etkiler 2.
Yatırımcı Algısı: Şirketin yönetim kararları, hisse geri alımları ve temettü politikaları gibi haberler yatırımcı algısını şekillendirir 4.
Risk Toleransı: Yatırımcıların risk toleransları ve şirketin borç yükü gibi faktörler de hisse fiyatını dolaylı olarak etkiler 5.
5 kaynak
Izmir Demir Çelik Sanayi Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?
İzmir Demir Çelik Sanayi Anonim Şirketi (IZMDC) hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Piyasa Değeri/Defter Değeri (PD/DD): Hisse fiyatının, şirketin özsermayesine oranını gösterir 3. IZMDC için bu oran 0,47'dir 2.
Fiyat/Kazanç (F/K) Oranı: Hisse fiyatının, şirketin son 12 aydaki kazançlarına oranını ifade eder 3. Bu oran, IZMDC için negatiftir.
Teknik Analiz: Hisse senedinin geçmiş fiyat hareketleri ve teknik göstergeler incelenerek yapılır 5. Hareketli ortalamalar ve RSI gibi göstergeler kullanılabilir 5.
Yatırım kararları almadan önce, bir yatırım danışmanından yardım almak veya kendi araştırmanızı yapmak faydalı olabilir 3.
{"5b2k0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DIZMDC%26ncrnd%3D94571","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"preventEmpty":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"4797018701786724422","lr":20815,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1786724431756147-82713282923173246-balancer-l7leveler-kubr-yp-vla-212-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"IZMDC\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5b2kw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"5b2k1":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5b2kw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"5b2k2":{"state":{"items":[{"title":"Ana Sayfa","url":"/finance/"},{"title":"Hisseler ve Endeksler","url":"/finance/quote"}],"actionsProps":{"canUseNativeShare":false,"extralinksItems":[{"variant":"reportFeedback","reportFeedback":{"feature":"FinanceBreadcrumbs","title":"Bu yanıtta hatalı olan ne var?","checkBoxLabels":[{"value":"Maddi hatalar var"},{"value":"Bilgi az"},{"value":"Bilgi güncel değil"},{"value":"Görüntüleme hataları"},{"value":"Yanıttaki kaynaklar güvenilir değil"},{"value":"Diğer"}]}}]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5b2kw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"5b2k3":{"state":{"currencyProps":{"fromName":"IZMDC","timeInfo":" · 14.08.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"IZMDC","content":{"label":"Izmir Demir Çelik Sanayi Anonim Sirketi","countryCode":"IZ"},"countryCode":"IZ"}],"toName":"TRY","isCrypto":0,"toOptions":[{"value":"TRY","content":{"label":"TRY","countryCode":"TR"},"countryCode":"TR"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":12.97,"multiplierFormatted":"12,97","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"2350","open":"13.99","close":"13.45","value":"13.45","low":"13.37","high":"14.14","ts":"1786633800"},{"volume":"50","open":"13.4","close":"13.54","value":"13.54","low":"13.39","high":"13.59","ts":"1786690800"},{"volume":"20","open":"13.4","close":"13.69","value":"13.69","low":"13.39","high":"13.69","ts":"1786691100"},{"volume":"54","open":"13.4","close":"13.88","value":"13.88","low":"13.39","high":"13.92","ts":"1786691700"},{"volume":"175","open":"13.4","close":"13.7","value":"13.7","low":"13.39","high":"13.92","ts":"1786692000"},{"volume":"1106","open":"13.4","close":"13.53","value":"13.53","low":"13.39","high":"13.92","ts":"1786692300"},{"volume":"479","open":"13.4","close":"13.49","value":"13.49","low":"13.39","high":"13.92","ts":"1786692600"},{"volume":"1141","open":"13.4","close":"13.33","value":"13.33","low":"13.18","high":"13.92","ts":"1786693200"},{"volume":"1157","open":"13.4","close":"13.32","value":"13.32","low":"13.18","high":"13.92","ts":"1786693800"},{"volume":"800","open":"13.4","close":"13.33","value":"13.33","low":"13.18","high":"13.92","ts":"1786694100"},{"volume":"329","open":"13.4","close":"13.28","value":"13.28","low":"13.18","high":"13.92","ts":"1786694700"},{"volume":"378","open":"13.4","close":"13.29","value":"13.29","low":"13.18","high":"13.92","ts":"1786695000"},{"volume":"600","open":"13.4","close":"13.23","value":"13.23","low":"13.18","high":"13.92","ts":"1786695300"},{"volume":"1","open":"13.4","close":"13.26","value":"13.26","low":"13.18","high":"13.92","ts":"1786695600"},{"volume":"500","open":"13.4","close":"13.25","value":"13.25","low":"13.18","high":"13.92","ts":"1786695900"},{"volume":"267","open":"13.4","close":"13.24","value":"13.24","low":"13.18","high":"13.92","ts":"1786696500"},{"volume":"100","open":"13.4","close":"13.22","value":"13.22","low":"13.18","high":"13.92","ts":"1786696800"},{"volume":"49","open":"13.4","close":"13.26","value":"13.26","low":"13.16","high":"13.92","ts":"1786697100"},{"volume":"5","open":"13.4","close":"13.3","value":"13.3","low":"13.16","high":"13.92","ts":"1786698000"},{"volume":"3","open":"13.4","close":"13.32","value":"13.32","low":"13.16","high":"13.92","ts":"1786698300"},{"volume":"796","open":"13.4","close":"13.31","value":"13.31","low":"13.16","high":"13.92","ts":"1786699500"},{"volume":"1267","open":"13.4","close":"13.3","value":"13.3","low":"13.16","high":"13.92","ts":"1786700400"},{"volume":"267","open":"13.4","close":"13.32","value":"13.32","low":"13.16","high":"13.92","ts":"1786701600"},{"volume":"350","open":"13.4","close":"13.32","value":"13.32","low":"13.16","high":"13.92","ts":"1786702500"},{"volume":"275","open":"13.4","close":"13.31","value":"13.31","low":"13.16","high":"13.92","ts":"1786703100"},{"volume":"887","open":"13.4","close":"13.29","value":"13.29","low":"13.16","high":"13.92","ts":"1786703400"},{"volume":"40","open":"13.4","close":"13.29","value":"13.29","low":"13.16","high":"13.92","ts":"1786703700"},{"volume":"267","open":"13.4","close":"13.31","value":"13.31","low":"13.16","high":"13.92","ts":"1786704300"},{"volume":"1800","open":"13.4","close":"13.26","value":"13.26","low":"13.16","high":"13.92","ts":"1786704600"},{"volume":"1246","open":"13.4","close":"13.28","value":"13.28","low":"13.16","high":"13.92","ts":"1786704900"},{"volume":"4556","open":"13.4","close":"13.21","value":"13.21","low":"13.16","high":"13.92","ts":"1786706100"},{"volume":"580","open":"13.4","close":"13.19","value":"13.19","low":"13.16","high":"13.92","ts":"1786706700"},{"volume":"250","open":"13.4","close":"13.2","value":"13.2","low":"13.16","high":"13.92","ts":"1786707000"},{"volume":"107","open":"13.4","close":"13.2","value":"13.2","low":"13.13","high":"13.92","ts":"1786707300"},{"volume":"327","open":"13.4","close":"13.12","value":"13.12","low":"13.07","high":"13.92","ts":"1786707900"},{"volume":"1","open":"13.4","close":"13.17","value":"13.17","low":"13.07","high":"13.92","ts":"1786708200"},{"volume":"1","open":"13.4","close":"13.03","value":"13.03","low":"13.03","high":"13.92","ts":"1786710000"},{"volume":"4279","open":"13.4","close":"13.02","value":"13.02","low":"13.02","high":"13.92","ts":"1786710300"},{"volume":"49","open":"13.4","close":"13.07","value":"13.07","low":"13.02","high":"13.92","ts":"1786710600"},{"volume":"4","open":"13.4","close":"13.07","value":"13.07","low":"13.02","high":"13.92","ts":"1786710900"},{"volume":"64","open":"13.4","close":"13.07","value":"13.07","low":"13.02","high":"13.92","ts":"1786711200"},{"volume":"267","open":"13.4","close":"13.07","value":"13.07","low":"13.02","high":"13.92","ts":"1786711500"},{"volume":"4","open":"13.4","close":"13.02","value":"13.02","low":"12.95","high":"13.92","ts":"1786712700"},{"volume":"21830","open":"13.4","close":"13","value":"13","low":"12.95","high":"13.92","ts":"1786713000"},{"volume":"5","open":"13.4","close":"12.91","value":"12.91","low":"12.88","high":"13.92","ts":"1786713600"},{"volume":"2000","open":"13.4","close":"12.94","value":"12.94","low":"12.87","high":"13.92","ts":"1786715100"},{"volume":"1750","open":"13.4","close":"13.01","value":"13.01","low":"12.87","high":"13.92","ts":"1786716000"},{"volume":"267","open":"13.4","close":"13.02","value":"13.02","low":"12.87","high":"13.92","ts":"1786716300"},{"volume":"100","open":"13.4","close":"12.98","value":"12.98","low":"12.87","high":"13.92","ts":"1786717500"},{"volume":"1972","open":"13.4","close":"13.01","value":"13.01","low":"12.87","high":"13.92","ts":"1786717800"},{"volume":"18","open":"13.4","close":"12.99","value":"12.99","low":"12.87","high":"13.92","ts":"1786719300"},{"volume":"592","open":"13.4","close":"12.97","value":"12.97","low":"12.87","high":"13.92","ts":"1786720200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"39","open":"13.7","close":"13.37","value":"13.37","low":"13.24","high":"13.86","ts":"1786114800"},{"volume":"500","open":"13.37","close":"13.37","value":"13.37","low":"13.37","high":"13.37","ts":"1786341600"},{"volume":"1315","open":"13.37","close":"13.76","value":"13.76","low":"13.1","high":"13.84","ts":"1786345200"},{"volume":"17284","open":"13.37","close":"14","value":"14","low":"13.1","high":"14.25","ts":"1786348800"},{"volume":"8088","open":"13.37","close":"13.82","value":"13.82","low":"13.1","high":"14.25","ts":"1786352400"},{"volume":"1842","open":"13.37","close":"14.28","value":"14.28","low":"13.1","high":"14.32","ts":"1786356000"},{"volume":"3421","open":"13.37","close":"14.27","value":"14.27","low":"13.1","high":"14.35","ts":"1786359600"},{"volume":"10245","open":"13.37","close":"14.57","value":"14.57","low":"13.1","high":"14.6","ts":"1786363200"},{"volume":"15609","open":"13.37","close":"14.37","value":"14.37","low":"13.1","high":"14.6","ts":"1786366800"},{"volume":"8215","open":"13.37","close":"14.37","value":"14.37","low":"13.1","high":"14.6","ts":"1786370400"},{"volume":"1050","open":"13.37","close":"14.38","value":"14.38","low":"13.1","high":"14.6","ts":"1786374000"},{"volume":"2","open":"14.38","close":"14.38","value":"14.38","low":"14.38","high":"14.38","ts":"1786428000"},{"volume":"8549","open":"14.38","close":"14.02","value":"14.02","low":"13.97","high":"14.85","ts":"1786431600"},{"volume":"8472","open":"14.38","close":"14.13","value":"14.13","low":"13.95","high":"14.85","ts":"1786435200"},{"volume":"9256","open":"14.38","close":"13.86","value":"13.86","low":"13.68","high":"14.85","ts":"1786438800"},{"volume":"5667","open":"14.38","close":"13.95","value":"13.95","low":"13.68","high":"14.85","ts":"1786442400"},{"volume":"7648","open":"14.38","close":"13.97","value":"13.97","low":"13.68","high":"14.85","ts":"1786446000"},{"volume":"28356","open":"14.38","close":"14.03","value":"14.03","low":"13.68","high":"14.85","ts":"1786449600"},{"volume":"4481","open":"14.38","close":"13.97","value":"13.97","low":"13.68","high":"14.85","ts":"1786453200"},{"volume":"77322","open":"14.38","close":"13.92","value":"13.92","low":"13.68","high":"14.85","ts":"1786456800"},{"volume":"93089","open":"14.38","close":"13.85","value":"13.85","low":"13.68","high":"14.85","ts":"1786460400"},{"volume":"4482","open":"13.89","close":"13.63","value":"13.63","low":"13.55","high":"14","ts":"1786518000"},{"volume":"1622","open":"13.89","close":"13.74","value":"13.74","low":"13.55","high":"14","ts":"1786521600"},{"volume":"7093","open":"13.89","close":"13.73","value":"13.73","low":"13.55","high":"14","ts":"1786525200"},{"volume":"9443","open":"13.89","close":"13.66","value":"13.66","low":"13.55","high":"14","ts":"1786528800"},{"volume":"5760","open":"13.89","close":"13.62","value":"13.62","low":"13.55","high":"14","ts":"1786532400"},{"volume":"6940","open":"13.89","close":"13.65","value":"13.65","low":"13.55","high":"14","ts":"1786536000"},{"volume":"12786","open":"13.89","close":"13.71","value":"13.71","low":"13.55","high":"14","ts":"1786539600"},{"volume":"1589","open":"13.89","close":"13.73","value":"13.73","low":"13.55","high":"14","ts":"1786543200"},{"volume":"5000","open":"13.89","close":"13.65","value":"13.65","low":"13.55","high":"14","ts":"1786546800"},{"volume":"14285","open":"13.99","close":"13.99","value":"13.99","low":"13.99","high":"13.99","ts":"1786600800"},{"volume":"10766","open":"13.99","close":"13.87","value":"13.87","low":"13.83","high":"14.14","ts":"1786604400"},{"volume":"8638","open":"13.99","close":"13.91","value":"13.91","low":"13.82","high":"14.14","ts":"1786608000"},{"volume":"2429","open":"13.99","close":"13.86","value":"13.86","low":"13.82","high":"14.14","ts":"1786611600"},{"volume":"3653","open":"13.99","close":"13.87","value":"13.87","low":"13.78","high":"14.14","ts":"1786615200"},{"volume":"8184","open":"13.99","close":"13.82","value":"13.82","low":"13.78","high":"14.14","ts":"1786618800"},{"volume":"6788","open":"13.99","close":"13.71","value":"13.71","low":"13.57","high":"14.14","ts":"1786622400"},{"volume":"1998","open":"13.99","close":"13.53","value":"13.53","low":"13.51","high":"14.14","ts":"1786626000"},{"volume":"6257","open":"13.99","close":"13.44","value":"13.44","low":"13.37","high":"14.14","ts":"1786629600"},{"volume":"2350","open":"13.99","close":"13.45","value":"13.45","low":"13.37","high":"14.14","ts":"1786633200"},{"volume":"4982","open":"13.4","close":"13.33","value":"13.33","low":"13.18","high":"13.92","ts":"1786690800"},{"volume":"2224","open":"13.4","close":"13.26","value":"13.26","low":"13.16","high":"13.92","ts":"1786694400"},{"volume":"2071","open":"13.4","close":"13.3","value":"13.3","low":"13.16","high":"13.92","ts":"1786698000"},{"volume":"5132","open":"13.4","close":"13.28","value":"13.28","low":"13.16","high":"13.92","ts":"1786701600"},{"volume":"5821","open":"13.4","close":"13.17","value":"13.17","low":"13.07","high":"13.92","ts":"1786705200"},{"volume":"4664","open":"13.4","close":"13.07","value":"13.07","low":"13.02","high":"13.92","ts":"1786708800"},{"volume":"23839","open":"13.4","close":"12.94","value":"12.94","low":"12.87","high":"13.92","ts":"1786712400"},{"volume":"4107","open":"13.4","close":"12.99","value":"12.99","low":"12.87","high":"13.92","ts":"1786716000"},{"volume":"592","open":"13.4","close":"12.97","value":"12.97","low":"12.87","high":"13.92","ts":"1786719600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"24","open":"10.04","close":"10.35","value":"10.35","low":"10.04","high":"10.4","ts":"1783976400"},{"volume":"248674","open":"10.43","close":"10.57","value":"10.57","low":"10.4","high":"10.8","ts":"1784149200"},{"volume":"390049","open":"10.55","close":"11.13","value":"11.13","low":"10.49","high":"11.13","ts":"1784235600"},{"volume":"155137","open":"11.2","close":"12.24","value":"12.24","low":"11.08","high":"12.24","ts":"1784494800"},{"volume":"125209","open":"12.52","close":"12.68","value":"12.68","low":"12.3","high":"13.44","ts":"1784581200"},{"volume":"50","open":"12.68","close":"12.52","value":"12.52","low":"11.65","high":"12.78","ts":"1784667600"},{"volume":"193101","open":"12.8","close":"13.4","value":"13.4","low":"12.54","high":"13.52","ts":"1784754000"},{"volume":"163375","open":"13.4","close":"12.16","value":"12.16","low":"12.06","high":"13.52","ts":"1784840400"},{"volume":"99429","open":"11.66","close":"12.19","value":"12.19","low":"11.52","high":"12.33","ts":"1785099600"},{"volume":"7","open":"12.25","close":"12.6","value":"12.6","low":"12","high":"12.76","ts":"1785186000"},{"volume":"69559","open":"12.5","close":"11.34","value":"11.34","low":"11.34","high":"12.57","ts":"1785272400"},{"volume":"80481","open":"11.3","close":"11.37","value":"11.37","low":"10.75","high":"11.8","ts":"1785358800"},{"volume":"6500","open":"11.18","close":"11.34","value":"11.34","low":"10.95","high":"11.39","ts":"1785445200"},{"volume":"1670","open":"11.34","close":"12.1","value":"12.1","low":"11.24","high":"12.3","ts":"1785704400"},{"volume":"115253","open":"11.95","close":"13.03","value":"13.03","low":"11.92","high":"13.31","ts":"1785790800"},{"volume":"97425","open":"13.05","close":"13.45","value":"13.45","low":"12.75","high":"13.87","ts":"1785877200"},{"volume":"147420","open":"13.45","close":"13.7","value":"13.7","low":"13.23","high":"13.88","ts":"1785963600"},{"volume":"111361","open":"13.7","close":"13.37","value":"13.37","low":"13.24","high":"13.86","ts":"1786050000"},{"volume":"40382","open":"13.37","close":"14.38","value":"14.38","low":"13.1","high":"14.6","ts":"1786309200"},{"volume":"242842","open":"14.38","close":"13.85","value":"13.85","low":"13.68","high":"14.85","ts":"1786395600"},{"volume":"54715","open":"13.89","close":"13.65","value":"13.65","low":"13.55","high":"14","ts":"1786482000"},{"volume":"65348","open":"13.99","close":"13.45","value":"13.45","low":"13.37","high":"14.14","ts":"1786568400"},{"volume":"53432","open":"13.4","close":"12.97","value":"12.97","low":"12.87","high":"13.92","ts":"1786654800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"11295","open":"7.89","close":"7.75","value":"7.75","low":"7.7","high":"7.94","ts":"1778792400"},{"volume":"44034","open":"7.76","close":"7.55","value":"7.55","low":"7.39","high":"7.77","ts":"1779051600"},{"volume":"31886","open":"7.53","close":"7.33","value":"7.33","low":"7.3","high":"7.57","ts":"1779224400"},{"volume":"12079","open":"7.36","close":"7.01","value":"7.01","low":"7.01","high":"7.36","ts":"1779310800"},{"volume":"162608","open":"6.89","close":"7.51","value":"7.51","low":"6.85","high":"7.66","ts":"1779397200"},{"volume":"1748","open":"7.55","close":"7.51","value":"7.51","low":"7.5","high":"7.79","ts":"1779656400"},{"volume":"8054","open":"7.54","close":"7.53","value":"7.53","low":"7.46","high":"7.58","ts":"1779742800"},{"volume":"20412","open":"7.54","close":"8.21","value":"8.21","low":"7.53","high":"8.28","ts":"1780261200"},{"volume":"88757","open":"8.22","close":"7.84","value":"7.84","low":"7.73","high":"8.24","ts":"1780347600"},{"volume":"12046","open":"7.84","close":"7.71","value":"7.71","low":"7.68","high":"7.93","ts":"1780434000"},{"volume":"8497","open":"7.71","close":"8.05","value":"8.05","low":"7.54","high":"8.12","ts":"1780520400"},{"volume":"16274","open":"7.93","close":"8.24","value":"8.24","low":"7.93","high":"8.28","ts":"1780606800"},{"volume":"28817","open":"8.25","close":"8.24","value":"8.24","low":"8.03","high":"8.34","ts":"1780866000"},{"volume":"34997","open":"8.24","close":"7.93","value":"7.93","low":"7.83","high":"8.41","ts":"1780952400"},{"volume":"20679","open":"7.96","close":"7.87","value":"7.87","low":"7.87","high":"8.11","ts":"1781038800"},{"volume":"27510","open":"7.87","close":"7.82","value":"7.82","low":"7.69","high":"8","ts":"1781125200"},{"volume":"119","open":"7.9","close":"7.92","value":"7.92","low":"7.88","high":"8.05","ts":"1781211600"},{"volume":"53114","open":"8.05","close":"8.07","value":"8.07","low":"7.97","high":"8.18","ts":"1781470800"},{"volume":"575","open":"8.02","close":"8.19","value":"8.19","low":"8.02","high":"8.23","ts":"1781557200"},{"volume":"28961","open":"8.13","close":"7.98","value":"7.98","low":"7.96","high":"8.24","ts":"1781643600"},{"volume":"9815","open":"8.05","close":"8.33","value":"8.33","low":"8.01","high":"8.41","ts":"1781730000"},{"volume":"55767","open":"8.33","close":"8.93","value":"8.93","low":"8.22","high":"8.93","ts":"1781816400"},{"volume":"24649","open":"8.92","close":"8.88","value":"8.88","low":"8.6","high":"9.04","ts":"1782075600"},{"volume":"8547","open":"8.9","close":"8.65","value":"8.65","low":"8.65","high":"8.96","ts":"1782162000"},{"volume":"37160","open":"8.66","close":"8.75","value":"8.75","low":"8.52","high":"8.8","ts":"1782248400"},{"volume":"31877","open":"8.76","close":"8.51","value":"8.51","low":"8.4","high":"8.88","ts":"1782334800"},{"volume":"31","open":"8.52","close":"8.4","value":"8.4","low":"8.31","high":"8.7","ts":"1782421200"},{"volume":"294278","open":"8.41","close":"8.95","value":"8.95","low":"8.41","high":"8.98","ts":"1782680400"},{"volume":"337751","open":"8.97","close":"8.69","value":"8.69","low":"8.66","high":"9.1","ts":"1782766800"},{"volume":"181519","open":"8.65","close":"8.63","value":"8.63","low":"8.57","high":"8.85","ts":"1782853200"},{"volume":"286758","open":"8.63","close":"8.99","value":"8.99","low":"8.62","high":"9.03","ts":"1782939600"},{"volume":"402352","open":"9.02","close":"9.05","value":"9.05","low":"8.88","high":"9.27","ts":"1783026000"},{"volume":"27200","open":"9.07","close":"9.3","value":"9.3","low":"9.07","high":"9.8","ts":"1783285200"},{"volume":"500","open":"9.3","close":"9.1","value":"9.1","low":"8.98","high":"9.54","ts":"1783371600"},{"volume":"25000","open":"9.08","close":"9.64","value":"9.64","low":"8.96","high":"10","ts":"1783458000"},{"volume":"142575","open":"9.64","close":"9.67","value":"9.67","low":"9.32","high":"9.81","ts":"1783544400"},{"volume":"332","open":"9.69","close":"9.62","value":"9.62","low":"9.52","high":"9.83","ts":"1783630800"},{"volume":"110038","open":"9.57","close":"10.16","value":"10.16","low":"9.47","high":"10.32","ts":"1783890000"},{"volume":"24","open":"10.04","close":"10.35","value":"10.35","low":"10.04","high":"10.4","ts":"1783976400"},{"volume":"248674","open":"10.43","close":"10.57","value":"10.57","low":"10.4","high":"10.8","ts":"1784149200"},{"volume":"390049","open":"10.55","close":"11.13","value":"11.13","low":"10.49","high":"11.13","ts":"1784235600"},{"volume":"155137","open":"11.2","close":"12.24","value":"12.24","low":"11.08","high":"12.24","ts":"1784494800"},{"volume":"125209","open":"12.52","close":"12.68","value":"12.68","low":"12.3","high":"13.44","ts":"1784581200"},{"volume":"50","open":"12.68","close":"12.52","value":"12.52","low":"11.65","high":"12.78","ts":"1784667600"},{"volume":"193101","open":"12.8","close":"13.4","value":"13.4","low":"12.54","high":"13.52","ts":"1784754000"},{"volume":"163375","open":"13.4","close":"12.16","value":"12.16","low":"12.06","high":"13.52","ts":"1784840400"},{"volume":"99429","open":"11.66","close":"12.19","value":"12.19","low":"11.52","high":"12.33","ts":"1785099600"},{"volume":"7","open":"12.25","close":"12.6","value":"12.6","low":"12","high":"12.76","ts":"1785186000"},{"volume":"69559","open":"12.5","close":"11.34","value":"11.34","low":"11.34","high":"12.57","ts":"1785272400"},{"volume":"80481","open":"11.3","close":"11.37","value":"11.37","low":"10.75","high":"11.8","ts":"1785358800"},{"volume":"6500","open":"11.18","close":"11.34","value":"11.34","low":"10.95","high":"11.39","ts":"1785445200"},{"volume":"1670","open":"11.34","close":"12.1","value":"12.1","low":"11.24","high":"12.3","ts":"1785704400"},{"volume":"115253","open":"11.95","close":"13.03","value":"13.03","low":"11.92","high":"13.31","ts":"1785790800"},{"volume":"97425","open":"13.05","close":"13.45","value":"13.45","low":"12.75","high":"13.87","ts":"1785877200"},{"volume":"147420","open":"13.45","close":"13.7","value":"13.7","low":"13.23","high":"13.88","ts":"1785963600"},{"volume":"111361","open":"13.7","close":"13.37","value":"13.37","low":"13.24","high":"13.86","ts":"1786050000"},{"volume":"40382","open":"13.37","close":"14.38","value":"14.38","low":"13.1","high":"14.6","ts":"1786309200"},{"volume":"242842","open":"14.38","close":"13.85","value":"13.85","low":"13.68","high":"14.85","ts":"1786395600"},{"volume":"54715","open":"13.89","close":"13.65","value":"13.65","low":"13.55","high":"14","ts":"1786482000"},{"volume":"65348","open":"13.99","close":"13.45","value":"13.45","low":"13.37","high":"14.14","ts":"1786568400"},{"volume":"53432","open":"13.4","close":"12.97","value":"12.97","low":"12.87","high":"13.92","ts":"1786654800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"2000","open":"8.26","close":"8.17","value":"8.17","low":"8.09","high":"8.31","ts":"1770930000"},{"volume":"39673","open":"8.18","close":"8.25","value":"8.25","low":"8.15","high":"8.43","ts":"1771189200"},{"volume":"52382","open":"8.25","close":"8.32","value":"8.32","low":"8.15","high":"8.36","ts":"1771275600"},{"volume":"51598","open":"8.34","close":"8.08","value":"8.08","low":"8.04","high":"8.43","ts":"1771362000"},{"volume":"58260","open":"8.08","close":"7.7","value":"7.7","low":"7.68","high":"8.11","ts":"1771448400"},{"volume":"42981","open":"7.72","close":"7.66","value":"7.66","low":"7.58","high":"7.78","ts":"1771534800"},{"volume":"52869","open":"7.71","close":"7.74","value":"7.74","low":"7.69","high":"7.85","ts":"1771794000"},{"volume":"64378","open":"7.75","close":"7.57","value":"7.57","low":"7.5","high":"7.75","ts":"1771880400"},{"volume":"49859","open":"7.57","close":"7.56","value":"7.56","low":"7.28","high":"7.65","ts":"1771966800"},{"volume":"50913","open":"7.56","close":"7.38","value":"7.38","low":"7.36","high":"7.59","ts":"1772053200"},{"volume":"102922","open":"7.38","close":"7.34","value":"7.34","low":"7.22","high":"7.48","ts":"1772139600"},{"volume":"70004","open":"6.7","close":"7.04","value":"7.04","low":"6.7","high":"7.18","ts":"1772398800"},{"volume":"38660","open":"6.97","close":"6.78","value":"6.78","low":"6.77","high":"7.08","ts":"1772485200"},{"volume":"34289","open":"6.75","close":"6.92","value":"6.92","low":"6.69","high":"7.11","ts":"1772571600"},{"volume":"36256","open":"7.01","close":"7.09","value":"7.09","low":"7.01","high":"7.22","ts":"1772658000"},{"volume":"42188","open":"7.09","close":"6.79","value":"6.79","low":"6.78","high":"7.16","ts":"1772744400"},{"volume":"138574","open":"6.75","close":"6.52","value":"6.52","low":"6.42","high":"6.75","ts":"1773003600"},{"volume":"55549","open":"6.66","close":"6.97","value":"6.97","low":"6.58","high":"7.07","ts":"1773090000"},{"volume":"18820","open":"6.96","close":"6.74","value":"6.74","low":"6.65","high":"7.15","ts":"1773176400"},{"volume":"30676","open":"6.7","close":"6.56","value":"6.56","low":"6.56","high":"6.8","ts":"1773262800"},{"volume":"71692","open":"6.57","close":"6.49","value":"6.49","low":"6.35","high":"6.59","ts":"1773349200"},{"volume":"13449","open":"6.51","close":"6.45","value":"6.45","low":"6.45","high":"6.58","ts":"1773608400"},{"volume":"14142","open":"6.47","close":"6.64","value":"6.64","low":"6.47","high":"6.69","ts":"1773694800"},{"volume":"17160","open":"6.7","close":"6.48","value":"6.48","low":"6.45","high":"6.73","ts":"1773781200"},{"volume":"131","open":"6.48","close":"6.37","value":"6.37","low":"6.37","high":"6.5","ts":"1773867600"},{"volume":"34845","open":"6.32","close":"6.79","value":"6.79","low":"6.14","high":"6.97","ts":"1774213200"},{"volume":"12277","open":"6.8","close":"6.65","value":"6.65","low":"6.64","high":"7.17","ts":"1774299600"},{"volume":"29","open":"6.75","close":"6.58","value":"6.58","low":"6.57","high":"6.78","ts":"1774386000"},{"volume":"50611","open":"6.49","close":"6.2","value":"6.2","low":"6.2","high":"6.61","ts":"1774472400"},{"volume":"47658","open":"6.24","close":"6.15","value":"6.15","low":"6.08","high":"6.29","ts":"1774558800"},{"volume":"69759","open":"6.18","close":"6.19","value":"6.19","low":"6.08","high":"6.25","ts":"1774818000"},{"volume":"47051","open":"6.19","close":"6.3","value":"6.3","low":"6.19","high":"6.31","ts":"1774904400"},{"volume":"152894","open":"6.41","close":"6.5","value":"6.5","low":"6.36","high":"6.54","ts":"1774990800"},{"volume":"20724","open":"6.42","close":"6.46","value":"6.46","low":"6.39","high":"6.47","ts":"1775077200"},{"volume":"76928","open":"6.46","close":"6.46","value":"6.46","low":"6.45","high":"6.58","ts":"1775163600"},{"volume":"79126","open":"6.48","close":"6.6","value":"6.6","low":"6.48","high":"6.75","ts":"1775422800"},{"volume":"84877","open":"6.55","close":"6.4","value":"6.4","low":"6.35","high":"6.59","ts":"1775509200"},{"volume":"55676","open":"6.69","close":"6.63","value":"6.63","low":"6.56","high":"6.69","ts":"1775595600"},{"volume":"70525","open":"6.62","close":"6.65","value":"6.65","low":"6.6","high":"6.77","ts":"1775682000"},{"volume":"59835","open":"6.68","close":"6.71","value":"6.71","low":"6.68","high":"6.77","ts":"1775768400"},{"volume":"144736","open":"6.66","close":"6.65","value":"6.65","low":"6.53","high":"6.68","ts":"1776027600"},{"volume":"47506","open":"6.68","close":"6.78","value":"6.78","low":"6.64","high":"6.8","ts":"1776114000"},{"volume":"25494","open":"6.82","close":"6.84","value":"6.84","low":"6.74","high":"6.86","ts":"1776200400"},{"volume":"11747","open":"6.92","close":"6.75","value":"6.75","low":"6.73","high":"6.94","ts":"1776286800"},{"volume":"55264","open":"6.76","close":"6.99","value":"6.99","low":"6.74","high":"7.01","ts":"1776373200"},{"volume":"57006","open":"6.92","close":"6.93","value":"6.93","low":"6.87","high":"7.05","ts":"1776632400"},{"volume":"77006","open":"6.98","close":"6.88","value":"6.88","low":"6.83","high":"7.07","ts":"1776718800"},{"volume":"13901","open":"6.9","close":"6.83","value":"6.83","low":"6.78","high":"6.93","ts":"1776805200"},{"volume":"81471","open":"6.83","close":"6.83","value":"6.83","low":"6.72","high":"6.88","ts":"1776978000"},{"volume":"19030","open":"6.84","close":"6.89","value":"6.89","low":"6.8","high":"6.97","ts":"1777237200"},{"volume":"67095","open":"6.92","close":"6.7","value":"6.7","low":"6.7","high":"6.99","ts":"1777323600"},{"volume":"42689","open":"6.7","close":"6.8","value":"6.8","low":"6.7","high":"6.94","ts":"1777410000"},{"volume":"200","open":"6.8","close":"7.03","value":"7.03","low":"6.75","high":"7.1","ts":"1777496400"},{"volume":"42728","open":"7.1","close":"7.09","value":"7.09","low":"6.96","high":"7.19","ts":"1777842000"},{"volume":"39968","open":"7.1","close":"7.26","value":"7.26","low":"7.07","high":"7.34","ts":"1777928400"},{"volume":"50469","open":"7.31","close":"7.34","value":"7.34","low":"7.23","high":"7.44","ts":"1778014800"},{"volume":"60001","open":"7.37","close":"8.07","value":"8.07","low":"7.34","high":"8.07","ts":"1778101200"},{"volume":"30195","open":"8.06","close":"8.87","value":"8.87","low":"8","high":"8.87","ts":"1778187600"},{"volume":"21754","open":"9.06","close":"8.73","value":"8.73","low":"8.53","high":"9.47","ts":"1778446800"},{"volume":"49303","open":"8.7","close":"8.2","value":"8.2","low":"8.13","high":"8.76","ts":"1778533200"},{"volume":"939","open":"8.23","close":"7.97","value":"7.97","low":"7.92","high":"8.28","ts":"1778619600"},{"volume":"30280","open":"7.98","close":"7.93","value":"7.93","low":"7.9","high":"8.13","ts":"1778706000"},{"volume":"11295","open":"7.89","close":"7.75","value":"7.75","low":"7.7","high":"7.94","ts":"1778792400"},{"volume":"44034","open":"7.76","close":"7.55","value":"7.55","low":"7.39","high":"7.77","ts":"1779051600"},{"volume":"31886","open":"7.53","close":"7.33","value":"7.33","low":"7.3","high":"7.57","ts":"1779224400"},{"volume":"12079","open":"7.36","close":"7.01","value":"7.01","low":"7.01","high":"7.36","ts":"1779310800"},{"volume":"162608","open":"6.89","close":"7.51","value":"7.51","low":"6.85","high":"7.66","ts":"1779397200"},{"volume":"1748","open":"7.55","close":"7.51","value":"7.51","low":"7.5","high":"7.79","ts":"1779656400"},{"volume":"8054","open":"7.54","close":"7.53","value":"7.53","low":"7.46","high":"7.58","ts":"1779742800"},{"volume":"20412","open":"7.54","close":"8.21","value":"8.21","low":"7.53","high":"8.28","ts":"1780261200"},{"volume":"88757","open":"8.22","close":"7.84","value":"7.84","low":"7.73","high":"8.24","ts":"1780347600"},{"volume":"12046","open":"7.84","close":"7.71","value":"7.71","low":"7.68","high":"7.93","ts":"1780434000"},{"volume":"8497","open":"7.71","close":"8.05","value":"8.05","low":"7.54","high":"8.12","ts":"1780520400"},{"volume":"16274","open":"7.93","close":"8.24","value":"8.24","low":"7.93","high":"8.28","ts":"1780606800"},{"volume":"28817","open":"8.25","close":"8.24","value":"8.24","low":"8.03","high":"8.34","ts":"1780866000"},{"volume":"34997","open":"8.24","close":"7.93","value":"7.93","low":"7.83","high":"8.41","ts":"1780952400"},{"volume":"20679","open":"7.96","close":"7.87","value":"7.87","low":"7.87","high":"8.11","ts":"1781038800"},{"volume":"27510","open":"7.87","close":"7.82","value":"7.82","low":"7.69","high":"8","ts":"1781125200"},{"volume":"119","open":"7.9","close":"7.92","value":"7.92","low":"7.88","high":"8.05","ts":"1781211600"},{"volume":"53114","open":"8.05","close":"8.07","value":"8.07","low":"7.97","high":"8.18","ts":"1781470800"},{"volume":"575","open":"8.02","close":"8.19","value":"8.19","low":"8.02","high":"8.23","ts":"1781557200"},{"volume":"28961","open":"8.13","close":"7.98","value":"7.98","low":"7.96","high":"8.24","ts":"1781643600"},{"volume":"9815","open":"8.05","close":"8.33","value":"8.33","low":"8.01","high":"8.41","ts":"1781730000"},{"volume":"55767","open":"8.33","close":"8.93","value":"8.93","low":"8.22","high":"8.93","ts":"1781816400"},{"volume":"24649","open":"8.92","close":"8.88","value":"8.88","low":"8.6","high":"9.04","ts":"1782075600"},{"volume":"8547","open":"8.9","close":"8.65","value":"8.65","low":"8.65","high":"8.96","ts":"1782162000"},{"volume":"37160","open":"8.66","close":"8.75","value":"8.75","low":"8.52","high":"8.8","ts":"1782248400"},{"volume":"31877","open":"8.76","close":"8.51","value":"8.51","low":"8.4","high":"8.88","ts":"1782334800"},{"volume":"31","open":"8.52","close":"8.4","value":"8.4","low":"8.31","high":"8.7","ts":"1782421200"},{"volume":"294278","open":"8.41","close":"8.95","value":"8.95","low":"8.41","high":"8.98","ts":"1782680400"},{"volume":"337751","open":"8.97","close":"8.69","value":"8.69","low":"8.66","high":"9.1","ts":"1782766800"},{"volume":"181519","open":"8.65","close":"8.63","value":"8.63","low":"8.57","high":"8.85","ts":"1782853200"},{"volume":"286758","open":"8.63","close":"8.99","value":"8.99","low":"8.62","high":"9.03","ts":"1782939600"},{"volume":"402352","open":"9.02","close":"9.05","value":"9.05","low":"8.88","high":"9.27","ts":"1783026000"},{"volume":"27200","open":"9.07","close":"9.3","value":"9.3","low":"9.07","high":"9.8","ts":"1783285200"},{"volume":"500","open":"9.3","close":"9.1","value":"9.1","low":"8.98","high":"9.54","ts":"1783371600"},{"volume":"25000","open":"9.08","close":"9.64","value":"9.64","low":"8.96","high":"10","ts":"1783458000"},{"volume":"142575","open":"9.64","close":"9.67","value":"9.67","low":"9.32","high":"9.81","ts":"1783544400"},{"volume":"332","open":"9.69","close":"9.62","value":"9.62","low":"9.52","high":"9.83","ts":"1783630800"},{"volume":"110038","open":"9.57","close":"10.16","value":"10.16","low":"9.47","high":"10.32","ts":"1783890000"},{"volume":"24","open":"10.04","close":"10.35","value":"10.35","low":"10.04","high":"10.4","ts":"1783976400"},{"volume":"248674","open":"10.43","close":"10.57","value":"10.57","low":"10.4","high":"10.8","ts":"1784149200"},{"volume":"390049","open":"10.55","close":"11.13","value":"11.13","low":"10.49","high":"11.13","ts":"1784235600"},{"volume":"155137","open":"11.2","close":"12.24","value":"12.24","low":"11.08","high":"12.24","ts":"1784494800"},{"volume":"125209","open":"12.52","close":"12.68","value":"12.68","low":"12.3","high":"13.44","ts":"1784581200"},{"volume":"50","open":"12.68","close":"12.52","value":"12.52","low":"11.65","high":"12.78","ts":"1784667600"},{"volume":"193101","open":"12.8","close":"13.4","value":"13.4","low":"12.54","high":"13.52","ts":"1784754000"},{"volume":"163375","open":"13.4","close":"12.16","value":"12.16","low":"12.06","high":"13.52","ts":"1784840400"},{"volume":"99429","open":"11.66","close":"12.19","value":"12.19","low":"11.52","high":"12.33","ts":"1785099600"},{"volume":"7","open":"12.25","close":"12.6","value":"12.6","low":"12","high":"12.76","ts":"1785186000"},{"volume":"69559","open":"12.5","close":"11.34","value":"11.34","low":"11.34","high":"12.57","ts":"1785272400"},{"volume":"80481","open":"11.3","close":"11.37","value":"11.37","low":"10.75","high":"11.8","ts":"1785358800"},{"volume":"6500","open":"11.18","close":"11.34","value":"11.34","low":"10.95","high":"11.39","ts":"1785445200"},{"volume":"1670","open":"11.34","close":"12.1","value":"12.1","low":"11.24","high":"12.3","ts":"1785704400"},{"volume":"115253","open":"11.95","close":"13.03","value":"13.03","low":"11.92","high":"13.31","ts":"1785790800"},{"volume":"97425","open":"13.05","close":"13.45","value":"13.45","low":"12.75","high":"13.87","ts":"1785877200"},{"volume":"147420","open":"13.45","close":"13.7","value":"13.7","low":"13.23","high":"13.88","ts":"1785963600"},{"volume":"111361","open":"13.7","close":"13.37","value":"13.37","low":"13.24","high":"13.86","ts":"1786050000"},{"volume":"40382","open":"13.37","close":"14.38","value":"14.38","low":"13.1","high":"14.6","ts":"1786309200"},{"volume":"242842","open":"14.38","close":"13.85","value":"13.85","low":"13.68","high":"14.85","ts":"1786395600"},{"volume":"54715","open":"13.89","close":"13.65","value":"13.65","low":"13.55","high":"14","ts":"1786482000"},{"volume":"65348","open":"13.99","close":"13.45","value":"13.45","low":"13.37","high":"14.14","ts":"1786568400"},{"volume":"53432","open":"13.4","close":"12.97","value":"12.97","low":"12.87","high":"13.92","ts":"1786654800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"170558","open":"5.81","close":"5.73","value":"5.73","low":"5.71","high":"5.84","ts":"1755118800"},{"volume":"203457","open":"5.73","close":"5.8","value":"5.8","low":"5.72","high":"5.8","ts":"1755205200"},{"volume":"319535","open":"5.9","close":"6.13","value":"6.13","low":"5.83","high":"6.13","ts":"1755464400"},{"volume":"297208","open":"6.15","close":"6.45","value":"6.45","low":"6.12","high":"6.6","ts":"1755550800"},{"volume":"267318","open":"6.45","close":"6.43","value":"6.43","low":"6.39","high":"6.58","ts":"1755637200"},{"volume":"786","open":"6.47","close":"6.79","value":"6.79","low":"6.46","high":"6.92","ts":"1755723600"},{"volume":"1000","open":"6.91","close":"6.66","value":"6.66","low":"6.58","high":"6.98","ts":"1755810000"},{"volume":"5000","open":"6.66","close":"6.77","value":"6.77","low":"6.66","high":"6.86","ts":"1756069200"},{"volume":"179814","open":"6.77","close":"6.77","value":"6.77","low":"6.7","high":"6.85","ts":"1756155600"},{"volume":"108284","open":"6.81","close":"6.55","value":"6.55","low":"6.47","high":"6.82","ts":"1756242000"},{"volume":"74359","open":"6.57","close":"6.59","value":"6.59","low":"6.56","high":"6.84","ts":"1756328400"},{"volume":"167596","open":"6.61","close":"6.61","value":"6.61","low":"6.5","high":"6.74","ts":"1756414800"},{"volume":"502445","open":"6.62","close":"7.27","value":"7.27","low":"6.62","high":"7.27","ts":"1756674000"},{"volume":"479425","open":"7.93","close":"7.99","value":"7.99","low":"7.61","high":"7.99","ts":"1756760400"},{"volume":"571495","open":"8.09","close":"8.78","value":"8.78","low":"7.44","high":"8.78","ts":"1756846800"},{"volume":"360228","open":"9.1","close":"8.69","value":"8.69","low":"8.65","high":"9.52","ts":"1756933200"},{"volume":"200","open":"8.69","close":"8.65","value":"8.65","low":"8.42","high":"9.08","ts":"1757019600"},{"volume":"204372","open":"8.63","close":"8.06","value":"8.06","low":"7.91","high":"8.78","ts":"1757278800"},{"volume":"492633","open":"8.13","close":"7.9","value":"7.9","low":"7.8","high":"8.29","ts":"1757365200"},{"volume":"459034","open":"8","close":"8.25","value":"8.25","low":"7.79","high":"8.69","ts":"1757451600"},{"volume":"348222","open":"8.17","close":"7.61","value":"7.61","low":"7.61","high":"8.25","ts":"1757538000"},{"volume":"342972","open":"7.44","close":"7.3","value":"7.3","low":"7.05","high":"7.49","ts":"1757624400"},{"volume":"448744","open":"7.26","close":"7.68","value":"7.68","low":"6.99","high":"7.73","ts":"1757883600"},{"volume":"306604","open":"7.68","close":"7.72","value":"7.72","low":"7.61","high":"7.9","ts":"1757970000"},{"volume":"310974","open":"7.76","close":"7.51","value":"7.51","low":"7.49","high":"7.8","ts":"1758056400"},{"volume":"100","open":"7.54","close":"7.57","value":"7.57","low":"7.45","high":"7.85","ts":"1758142800"},{"volume":"676414","open":"7.59","close":"7.89","value":"7.89","low":"7.33","high":"7.89","ts":"1758229200"},{"volume":"405571","open":"7.97","close":"7.8","value":"7.8","low":"7.69","high":"8.15","ts":"1758488400"},{"volume":"519933","open":"7.77","close":"7.66","value":"7.66","low":"7.61","high":"7.88","ts":"1758574800"},{"volume":"442555","open":"7.63","close":"7.69","value":"7.69","low":"7.49","high":"7.84","ts":"1758661200"},{"volume":"198","open":"7.7","close":"7.95","value":"7.95","low":"7.67","high":"8.06","ts":"1758747600"},{"volume":"578455","open":"7.95","close":"7.6","value":"7.6","low":"7.47","high":"8","ts":"1758834000"},{"volume":"30217","open":"7.6","close":"6.92","value":"6.92","low":"6.89","high":"7.61","ts":"1759093200"},{"volume":"741862","open":"6.94","close":"6.82","value":"6.82","low":"6.6","high":"6.98","ts":"1759179600"},{"volume":"363402","open":"6.83","close":"6.96","value":"6.96","low":"6.6","high":"7.13","ts":"1759266000"},{"volume":"267674","open":"6.96","close":"6.75","value":"6.75","low":"6.73","high":"7","ts":"1759352400"},{"volume":"464499","open":"6.77","close":"6.61","value":"6.61","low":"6.55","high":"6.84","ts":"1759438800"},{"volume":"345261","open":"6.62","close":"6.61","value":"6.61","low":"6.54","high":"6.68","ts":"1759698000"},{"volume":"198424","open":"6.61","close":"6.58","value":"6.58","low":"6.54","high":"6.7","ts":"1759784400"},{"volume":"334238","open":"6.58","close":"6.56","value":"6.56","low":"6.53","high":"6.67","ts":"1759870800"},{"volume":"236296","open":"6.6","close":"6.7","value":"6.7","low":"6.54","high":"6.89","ts":"1759957200"},{"volume":"200","open":"6.69","close":"6.5","value":"6.5","low":"6.5","high":"6.73","ts":"1760043600"},{"volume":"330495","open":"6.45","close":"6.26","value":"6.26","low":"6.13","high":"6.47","ts":"1760302800"},{"volume":"408485","open":"6.26","close":"6.16","value":"6.16","low":"6.14","high":"6.42","ts":"1760389200"},{"volume":"44111","open":"6.22","close":"6.23","value":"6.23","low":"6.13","high":"6.31","ts":"1760475600"},{"volume":"68338","open":"6.18","close":"6.05","value":"6.05","low":"6.05","high":"6.29","ts":"1760562000"},{"volume":"116666","open":"6.06","close":"5.9","value":"5.9","low":"5.85","high":"6.1","ts":"1760648400"},{"volume":"57848","open":"5.92","close":"5.96","value":"5.96","low":"5.84","high":"6","ts":"1760907600"},{"volume":"51680","open":"6","close":"6","value":"6","low":"5.92","high":"6.09","ts":"1760994000"},{"volume":"40738","open":"6.03","close":"6.01","value":"6.01","low":"5.94","high":"6.11","ts":"1761080400"},{"volume":"102225","open":"6.01","close":"5.97","value":"5.97","low":"5.97","high":"6.16","ts":"1761166800"},{"volume":"3000","open":"6.02","close":"6.15","value":"6.15","low":"6.01","high":"6.24","ts":"1761253200"},{"volume":"81426","open":"6.17","close":"6.2","value":"6.2","low":"6.12","high":"6.29","ts":"1761512400"},{"volume":"28623","open":"6.2","close":"6.11","value":"6.11","low":"6.11","high":"6.23","ts":"1761598800"},{"volume":"32289","open":"6.14","close":"6.37","value":"6.37","low":"6.14","high":"6.47","ts":"1761771600"},{"volume":"155212","open":"6.4","close":"6.39","value":"6.39","low":"6.31","high":"6.47","ts":"1761858000"},{"volume":"70215","open":"6.48","close":"6.75","value":"6.75","low":"6.46","high":"6.9","ts":"1762117200"},{"volume":"49843","open":"6.78","close":"6.69","value":"6.69","low":"6.64","high":"6.93","ts":"1762203600"},{"volume":"48669","open":"6.76","close":"6.55","value":"6.55","low":"6.54","high":"6.76","ts":"1762290000"},{"volume":"30680","open":"6.55","close":"6.56","value":"6.56","low":"6.53","high":"6.61","ts":"1762376400"},{"volume":"43961","open":"6.58","close":"6.4","value":"6.4","low":"6.35","high":"6.58","ts":"1762462800"},{"volume":"109662","open":"6.41","close":"6.2","value":"6.2","low":"6.2","high":"6.48","ts":"1762722000"},{"volume":"25853","open":"6.2","close":"6.04","value":"6.04","low":"5.94","high":"6.29","ts":"1762808400"},{"volume":"85727","open":"6.05","close":"5.93","value":"5.93","low":"5.91","high":"6.1","ts":"1762894800"},{"volume":"30622","open":"5.95","close":"6.04","value":"6.04","low":"5.94","high":"6.12","ts":"1762981200"},{"volume":"42171","open":"6.02","close":"6","value":"6","low":"5.95","high":"6.11","ts":"1763067600"},{"volume":"36083","open":"6.04","close":"6.13","value":"6.13","low":"6.04","high":"6.18","ts":"1763326800"},{"volume":"19915","open":"6.13","close":"6.03","value":"6.03","low":"5.98","high":"6.14","ts":"1763413200"},{"volume":"53191","open":"6.01","close":"6.05","value":"6.05","low":"6.01","high":"6.13","ts":"1763499600"},{"volume":"73004","open":"6.09","close":"6.16","value":"6.16","low":"6.02","high":"6.28","ts":"1763586000"},{"volume":"73775","open":"6.12","close":"6.23","value":"6.23","low":"6.01","high":"6.23","ts":"1763672400"},{"volume":"103325","open":"6.3","close":"6.17","value":"6.17","low":"6.14","high":"6.31","ts":"1763931600"},{"volume":"25","open":"6.2","close":"6.11","value":"6.11","low":"6.05","high":"6.2","ts":"1764018000"},{"volume":"30749","open":"6.11","close":"6.08","value":"6.08","low":"6.06","high":"6.19","ts":"1764104400"},{"volume":"29942","open":"6.1","close":"6.02","value":"6.02","low":"6.01","high":"6.12","ts":"1764190800"},{"volume":"47805","open":"6","close":"6.17","value":"6.17","low":"6","high":"6.33","ts":"1764277200"},{"volume":"211864","open":"6.13","close":"6.2","value":"6.2","low":"6.12","high":"6.24","ts":"1764536400"},{"volume":"41129","open":"6.22","close":"6.07","value":"6.07","low":"6.07","high":"6.26","ts":"1764622800"},{"volume":"44009","open":"6.2","close":"6.67","value":"6.67","low":"6.11","high":"6.67","ts":"1764709200"},{"volume":"84416","open":"6.84","close":"6.51","value":"6.51","low":"6.5","high":"7.19","ts":"1764795600"},{"volume":"111569","open":"6.58","close":"7.11","value":"7.11","low":"6.42","high":"7.16","ts":"1764882000"},{"volume":"10000","open":"7.18","close":"7.15","value":"7.15","low":"7.03","high":"7.46","ts":"1765141200"},{"volume":"78875","open":"7.18","close":"7.1","value":"7.1","low":"7.07","high":"7.28","ts":"1765227600"},{"volume":"47213","open":"7.11","close":"6.85","value":"6.85","low":"6.7","high":"7.21","ts":"1765314000"},{"volume":"53422","open":"6.85","close":"7.13","value":"7.13","low":"6.83","high":"7.18","ts":"1765400400"},{"volume":"55451","open":"7.14","close":"7.01","value":"7.01","low":"6.94","high":"7.25","ts":"1765486800"},{"volume":"82601","open":"7.01","close":"7.18","value":"7.18","low":"6.99","high":"7.35","ts":"1765746000"},{"volume":"33469","open":"7.21","close":"7.23","value":"7.23","low":"6.96","high":"7.39","ts":"1765832400"},{"volume":"64776","open":"7.25","close":"7.03","value":"7.03","low":"7","high":"7.26","ts":"1765918800"},{"volume":"25505","open":"7.06","close":"6.92","value":"6.92","low":"6.84","high":"7.09","ts":"1766005200"},{"volume":"19","open":"6.9","close":"7.01","value":"7.01","low":"6.8","high":"7.01","ts":"1766091600"},{"volume":"38733","open":"7.04","close":"6.96","value":"6.96","low":"6.93","high":"7.07","ts":"1766350800"},{"volume":"9728","open":"6.96","close":"6.85","value":"6.85","low":"6.84","high":"6.99","ts":"1766437200"},{"volume":"59198","open":"6.85","close":"6.66","value":"6.66","low":"6.63","high":"6.89","ts":"1766523600"},{"volume":"150264","open":"6.73","close":"6.51","value":"6.51","low":"6.5","high":"6.75","ts":"1766610000"},{"volume":"61484","open":"6.51","close":"6.55","value":"6.55","low":"6.47","high":"6.58","ts":"1766696400"},{"volume":"44436","open":"6.57","close":"6.81","value":"6.81","low":"6.25","high":"6.97","ts":"1766955600"},{"volume":"105745","open":"6.81","close":"6.7","value":"6.7","low":"6.66","high":"6.81","ts":"1767042000"},{"volume":"64775","open":"6.7","close":"6.76","value":"6.76","low":"6.67","high":"6.95","ts":"1767128400"},{"volume":"68806","open":"6.77","close":"6.88","value":"6.88","low":"6.77","high":"6.95","ts":"1767301200"},{"volume":"168715","open":"6.92","close":"6.93","value":"6.93","low":"6.75","high":"7.2","ts":"1767560400"},{"volume":"98359","open":"6.93","close":"7.03","value":"7.03","low":"6.9","high":"7.07","ts":"1767646800"},{"volume":"57813","open":"7.03","close":"6.88","value":"6.88","low":"6.86","high":"7.16","ts":"1767733200"},{"volume":"119751","open":"6.86","close":"6.8","value":"6.8","low":"6.71","high":"6.86","ts":"1767819600"},{"volume":"880","open":"6.82","close":"6.81","value":"6.81","low":"6.75","high":"6.88","ts":"1767906000"},{"volume":"55065","open":"6.81","close":"6.82","value":"6.82","low":"6.74","high":"7.04","ts":"1768165200"},{"volume":"46811","open":"6.82","close":"7.06","value":"7.06","low":"6.74","high":"7.3","ts":"1768251600"},{"volume":"95717","open":"7.07","close":"7.05","value":"7.05","low":"7.02","high":"7.2","ts":"1768338000"},{"volume":"63961","open":"7.06","close":"7.21","value":"7.21","low":"7.04","high":"7.25","ts":"1768424400"},{"volume":"74044","open":"7.22","close":"7.02","value":"7.02","low":"6.99","high":"7.26","ts":"1768510800"},{"volume":"14986","open":"7.03","close":"7.06","value":"7.06","low":"7.01","high":"7.15","ts":"1768770000"},{"volume":"194437","open":"7.07","close":"6.98","value":"6.98","low":"6.96","high":"7.11","ts":"1768856400"},{"volume":"59696","open":"6.96","close":"6.93","value":"6.93","low":"6.88","high":"7","ts":"1768942800"},{"volume":"60561","open":"6.96","close":"7.09","value":"7.09","low":"6.96","high":"7.14","ts":"1769029200"},{"volume":"37769","open":"7.13","close":"7.15","value":"7.15","low":"7.06","high":"7.18","ts":"1769115600"},{"volume":"63497","open":"7.16","close":"7.17","value":"7.17","low":"7.11","high":"7.23","ts":"1769374800"},{"volume":"37388","open":"7.15","close":"7.22","value":"7.22","low":"7.13","high":"7.27","ts":"1769461200"},{"volume":"33016","open":"7.22","close":"7.27","value":"7.27","low":"7.22","high":"7.33","ts":"1769547600"},{"volume":"79415","open":"7.29","close":"7.35","value":"7.35","low":"7.26","high":"7.41","ts":"1769634000"},{"volume":"100974","open":"7.38","close":"7.3","value":"7.3","low":"7.24","high":"7.42","ts":"1769720400"},{"volume":"21925","open":"7.23","close":"7.8","value":"7.8","low":"7.11","high":"8.03","ts":"1769979600"},{"volume":"91411","open":"7.82","close":"7.71","value":"7.71","low":"7.69","high":"7.95","ts":"1770066000"},{"volume":"141172","open":"7.74","close":"7.74","value":"7.74","low":"7.67","high":"7.95","ts":"1770152400"},{"volume":"82546","open":"7.73","close":"7.67","value":"7.67","low":"7.6","high":"7.86","ts":"1770238800"},{"volume":"78852","open":"7.67","close":"7.65","value":"7.65","low":"7.45","high":"7.68","ts":"1770325200"},{"volume":"83064","open":"7.73","close":"7.84","value":"7.84","low":"7.72","high":"7.93","ts":"1770584400"},{"volume":"92868","open":"7.84","close":"7.7","value":"7.7","low":"7.66","high":"7.89","ts":"1770670800"},{"volume":"32937","open":"7.67","close":"7.75","value":"7.75","low":"7.64","high":"7.81","ts":"1770757200"},{"volume":"74600","open":"7.77","close":"8.27","value":"8.27","low":"7.73","high":"8.48","ts":"1770843600"},{"volume":"2000","open":"8.26","close":"8.17","value":"8.17","low":"8.09","high":"8.31","ts":"1770930000"},{"volume":"39673","open":"8.18","close":"8.25","value":"8.25","low":"8.15","high":"8.43","ts":"1771189200"},{"volume":"52382","open":"8.25","close":"8.32","value":"8.32","low":"8.15","high":"8.36","ts":"1771275600"},{"volume":"51598","open":"8.34","close":"8.08","value":"8.08","low":"8.04","high":"8.43","ts":"1771362000"},{"volume":"58260","open":"8.08","close":"7.7","value":"7.7","low":"7.68","high":"8.11","ts":"1771448400"},{"volume":"42981","open":"7.72","close":"7.66","value":"7.66","low":"7.58","high":"7.78","ts":"1771534800"},{"volume":"52869","open":"7.71","close":"7.74","value":"7.74","low":"7.69","high":"7.85","ts":"1771794000"},{"volume":"64378","open":"7.75","close":"7.57","value":"7.57","low":"7.5","high":"7.75","ts":"1771880400"},{"volume":"49859","open":"7.57","close":"7.56","value":"7.56","low":"7.28","high":"7.65","ts":"1771966800"},{"volume":"50913","open":"7.56","close":"7.38","value":"7.38","low":"7.36","high":"7.59","ts":"1772053200"},{"volume":"102922","open":"7.38","close":"7.34","value":"7.34","low":"7.22","high":"7.48","ts":"1772139600"},{"volume":"70004","open":"6.7","close":"7.04","value":"7.04","low":"6.7","high":"7.18","ts":"1772398800"},{"volume":"38660","open":"6.97","close":"6.78","value":"6.78","low":"6.77","high":"7.08","ts":"1772485200"},{"volume":"34289","open":"6.75","close":"6.92","value":"6.92","low":"6.69","high":"7.11","ts":"1772571600"},{"volume":"36256","open":"7.01","close":"7.09","value":"7.09","low":"7.01","high":"7.22","ts":"1772658000"},{"volume":"42188","open":"7.09","close":"6.79","value":"6.79","low":"6.78","high":"7.16","ts":"1772744400"},{"volume":"138574","open":"6.75","close":"6.52","value":"6.52","low":"6.42","high":"6.75","ts":"1773003600"},{"volume":"55549","open":"6.66","close":"6.97","value":"6.97","low":"6.58","high":"7.07","ts":"1773090000"},{"volume":"18820","open":"6.96","close":"6.74","value":"6.74","low":"6.65","high":"7.15","ts":"1773176400"},{"volume":"30676","open":"6.7","close":"6.56","value":"6.56","low":"6.56","high":"6.8","ts":"1773262800"},{"volume":"71692","open":"6.57","close":"6.49","value":"6.49","low":"6.35","high":"6.59","ts":"1773349200"},{"volume":"13449","open":"6.51","close":"6.45","value":"6.45","low":"6.45","high":"6.58","ts":"1773608400"},{"volume":"14142","open":"6.47","close":"6.64","value":"6.64","low":"6.47","high":"6.69","ts":"1773694800"},{"volume":"17160","open":"6.7","close":"6.48","value":"6.48","low":"6.45","high":"6.73","ts":"1773781200"},{"volume":"131","open":"6.48","close":"6.37","value":"6.37","low":"6.37","high":"6.5","ts":"1773867600"},{"volume":"34845","open":"6.32","close":"6.79","value":"6.79","low":"6.14","high":"6.97","ts":"1774213200"},{"volume":"12277","open":"6.8","close":"6.65","value":"6.65","low":"6.64","high":"7.17","ts":"1774299600"},{"volume":"29","open":"6.75","close":"6.58","value":"6.58","low":"6.57","high":"6.78","ts":"1774386000"},{"volume":"50611","open":"6.49","close":"6.2","value":"6.2","low":"6.2","high":"6.61","ts":"1774472400"},{"volume":"47658","open":"6.24","close":"6.15","value":"6.15","low":"6.08","high":"6.29","ts":"1774558800"},{"volume":"69759","open":"6.18","close":"6.19","value":"6.19","low":"6.08","high":"6.25","ts":"1774818000"},{"volume":"47051","open":"6.19","close":"6.3","value":"6.3","low":"6.19","high":"6.31","ts":"1774904400"},{"volume":"152894","open":"6.41","close":"6.5","value":"6.5","low":"6.36","high":"6.54","ts":"1774990800"},{"volume":"20724","open":"6.42","close":"6.46","value":"6.46","low":"6.39","high":"6.47","ts":"1775077200"},{"volume":"76928","open":"6.46","close":"6.46","value":"6.46","low":"6.45","high":"6.58","ts":"1775163600"},{"volume":"79126","open":"6.48","close":"6.6","value":"6.6","low":"6.48","high":"6.75","ts":"1775422800"},{"volume":"84877","open":"6.55","close":"6.4","value":"6.4","low":"6.35","high":"6.59","ts":"1775509200"},{"volume":"55676","open":"6.69","close":"6.63","value":"6.63","low":"6.56","high":"6.69","ts":"1775595600"},{"volume":"70525","open":"6.62","close":"6.65","value":"6.65","low":"6.6","high":"6.77","ts":"1775682000"},{"volume":"59835","open":"6.68","close":"6.71","value":"6.71","low":"6.68","high":"6.77","ts":"1775768400"},{"volume":"144736","open":"6.66","close":"6.65","value":"6.65","low":"6.53","high":"6.68","ts":"1776027600"},{"volume":"47506","open":"6.68","close":"6.78","value":"6.78","low":"6.64","high":"6.8","ts":"1776114000"},{"volume":"25494","open":"6.82","close":"6.84","value":"6.84","low":"6.74","high":"6.86","ts":"1776200400"},{"volume":"11747","open":"6.92","close":"6.75","value":"6.75","low":"6.73","high":"6.94","ts":"1776286800"},{"volume":"55264","open":"6.76","close":"6.99","value":"6.99","low":"6.74","high":"7.01","ts":"1776373200"},{"volume":"57006","open":"6.92","close":"6.93","value":"6.93","low":"6.87","high":"7.05","ts":"1776632400"},{"volume":"77006","open":"6.98","close":"6.88","value":"6.88","low":"6.83","high":"7.07","ts":"1776718800"},{"volume":"13901","open":"6.9","close":"6.83","value":"6.83","low":"6.78","high":"6.93","ts":"1776805200"},{"volume":"81471","open":"6.83","close":"6.83","value":"6.83","low":"6.72","high":"6.88","ts":"1776978000"},{"volume":"19030","open":"6.84","close":"6.89","value":"6.89","low":"6.8","high":"6.97","ts":"1777237200"},{"volume":"67095","open":"6.92","close":"6.7","value":"6.7","low":"6.7","high":"6.99","ts":"1777323600"},{"volume":"42689","open":"6.7","close":"6.8","value":"6.8","low":"6.7","high":"6.94","ts":"1777410000"},{"volume":"200","open":"6.8","close":"7.03","value":"7.03","low":"6.75","high":"7.1","ts":"1777496400"},{"volume":"42728","open":"7.1","close":"7.09","value":"7.09","low":"6.96","high":"7.19","ts":"1777842000"},{"volume":"39968","open":"7.1","close":"7.26","value":"7.26","low":"7.07","high":"7.34","ts":"1777928400"},{"volume":"50469","open":"7.31","close":"7.34","value":"7.34","low":"7.23","high":"7.44","ts":"1778014800"},{"volume":"60001","open":"7.37","close":"8.07","value":"8.07","low":"7.34","high":"8.07","ts":"1778101200"},{"volume":"30195","open":"8.06","close":"8.87","value":"8.87","low":"8","high":"8.87","ts":"1778187600"},{"volume":"21754","open":"9.06","close":"8.73","value":"8.73","low":"8.53","high":"9.47","ts":"1778446800"},{"volume":"49303","open":"8.7","close":"8.2","value":"8.2","low":"8.13","high":"8.76","ts":"1778533200"},{"volume":"939","open":"8.23","close":"7.97","value":"7.97","low":"7.92","high":"8.28","ts":"1778619600"},{"volume":"30280","open":"7.98","close":"7.93","value":"7.93","low":"7.9","high":"8.13","ts":"1778706000"},{"volume":"11295","open":"7.89","close":"7.75","value":"7.75","low":"7.7","high":"7.94","ts":"1778792400"},{"volume":"44034","open":"7.76","close":"7.55","value":"7.55","low":"7.39","high":"7.77","ts":"1779051600"},{"volume":"31886","open":"7.53","close":"7.33","value":"7.33","low":"7.3","high":"7.57","ts":"1779224400"},{"volume":"12079","open":"7.36","close":"7.01","value":"7.01","low":"7.01","high":"7.36","ts":"1779310800"},{"volume":"162608","open":"6.89","close":"7.51","value":"7.51","low":"6.85","high":"7.66","ts":"1779397200"},{"volume":"1748","open":"7.55","close":"7.51","value":"7.51","low":"7.5","high":"7.79","ts":"1779656400"},{"volume":"8054","open":"7.54","close":"7.53","value":"7.53","low":"7.46","high":"7.58","ts":"1779742800"},{"volume":"20412","open":"7.54","close":"8.21","value":"8.21","low":"7.53","high":"8.28","ts":"1780261200"},{"volume":"88757","open":"8.22","close":"7.84","value":"7.84","low":"7.73","high":"8.24","ts":"1780347600"},{"volume":"12046","open":"7.84","close":"7.71","value":"7.71","low":"7.68","high":"7.93","ts":"1780434000"},{"volume":"8497","open":"7.71","close":"8.05","value":"8.05","low":"7.54","high":"8.12","ts":"1780520400"},{"volume":"16274","open":"7.93","close":"8.24","value":"8.24","low":"7.93","high":"8.28","ts":"1780606800"},{"volume":"28817","open":"8.25","close":"8.24","value":"8.24","low":"8.03","high":"8.34","ts":"1780866000"},{"volume":"34997","open":"8.24","close":"7.93","value":"7.93","low":"7.83","high":"8.41","ts":"1780952400"},{"volume":"20679","open":"7.96","close":"7.87","value":"7.87","low":"7.87","high":"8.11","ts":"1781038800"},{"volume":"27510","open":"7.87","close":"7.82","value":"7.82","low":"7.69","high":"8","ts":"1781125200"},{"volume":"119","open":"7.9","close":"7.92","value":"7.92","low":"7.88","high":"8.05","ts":"1781211600"},{"volume":"53114","open":"8.05","close":"8.07","value":"8.07","low":"7.97","high":"8.18","ts":"1781470800"},{"volume":"575","open":"8.02","close":"8.19","value":"8.19","low":"8.02","high":"8.23","ts":"1781557200"},{"volume":"28961","open":"8.13","close":"7.98","value":"7.98","low":"7.96","high":"8.24","ts":"1781643600"},{"volume":"9815","open":"8.05","close":"8.33","value":"8.33","low":"8.01","high":"8.41","ts":"1781730000"},{"volume":"55767","open":"8.33","close":"8.93","value":"8.93","low":"8.22","high":"8.93","ts":"1781816400"},{"volume":"24649","open":"8.92","close":"8.88","value":"8.88","low":"8.6","high":"9.04","ts":"1782075600"},{"volume":"8547","open":"8.9","close":"8.65","value":"8.65","low":"8.65","high":"8.96","ts":"1782162000"},{"volume":"37160","open":"8.66","close":"8.75","value":"8.75","low":"8.52","high":"8.8","ts":"1782248400"},{"volume":"31877","open":"8.76","close":"8.51","value":"8.51","low":"8.4","high":"8.88","ts":"1782334800"},{"volume":"31","open":"8.52","close":"8.4","value":"8.4","low":"8.31","high":"8.7","ts":"1782421200"},{"volume":"294278","open":"8.41","close":"8.95","value":"8.95","low":"8.41","high":"8.98","ts":"1782680400"},{"volume":"337751","open":"8.97","close":"8.69","value":"8.69","low":"8.66","high":"9.1","ts":"1782766800"},{"volume":"181519","open":"8.65","close":"8.63","value":"8.63","low":"8.57","high":"8.85","ts":"1782853200"},{"volume":"286758","open":"8.63","close":"8.99","value":"8.99","low":"8.62","high":"9.03","ts":"1782939600"},{"volume":"402352","open":"9.02","close":"9.05","value":"9.05","low":"8.88","high":"9.27","ts":"1783026000"},{"volume":"27200","open":"9.07","close":"9.3","value":"9.3","low":"9.07","high":"9.8","ts":"1783285200"},{"volume":"500","open":"9.3","close":"9.1","value":"9.1","low":"8.98","high":"9.54","ts":"1783371600"},{"volume":"25000","open":"9.08","close":"9.64","value":"9.64","low":"8.96","high":"10","ts":"1783458000"},{"volume":"142575","open":"9.64","close":"9.67","value":"9.67","low":"9.32","high":"9.81","ts":"1783544400"},{"volume":"332","open":"9.69","close":"9.62","value":"9.62","low":"9.52","high":"9.83","ts":"1783630800"},{"volume":"110038","open":"9.57","close":"10.16","value":"10.16","low":"9.47","high":"10.32","ts":"1783890000"},{"volume":"24","open":"10.04","close":"10.35","value":"10.35","low":"10.04","high":"10.4","ts":"1783976400"},{"volume":"248674","open":"10.43","close":"10.57","value":"10.57","low":"10.4","high":"10.8","ts":"1784149200"},{"volume":"390049","open":"10.55","close":"11.13","value":"11.13","low":"10.49","high":"11.13","ts":"1784235600"},{"volume":"155137","open":"11.2","close":"12.24","value":"12.24","low":"11.08","high":"12.24","ts":"1784494800"},{"volume":"125209","open":"12.52","close":"12.68","value":"12.68","low":"12.3","high":"13.44","ts":"1784581200"},{"volume":"50","open":"12.68","close":"12.52","value":"12.52","low":"11.65","high":"12.78","ts":"1784667600"},{"volume":"193101","open":"12.8","close":"13.4","value":"13.4","low":"12.54","high":"13.52","ts":"1784754000"},{"volume":"163375","open":"13.4","close":"12.16","value":"12.16","low":"12.06","high":"13.52","ts":"1784840400"},{"volume":"99429","open":"11.66","close":"12.19","value":"12.19","low":"11.52","high":"12.33","ts":"1785099600"},{"volume":"7","open":"12.25","close":"12.6","value":"12.6","low":"12","high":"12.76","ts":"1785186000"},{"volume":"69559","open":"12.5","close":"11.34","value":"11.34","low":"11.34","high":"12.57","ts":"1785272400"},{"volume":"80481","open":"11.3","close":"11.37","value":"11.37","low":"10.75","high":"11.8","ts":"1785358800"},{"volume":"6500","open":"11.18","close":"11.34","value":"11.34","low":"10.95","high":"11.39","ts":"1785445200"},{"volume":"1670","open":"11.34","close":"12.1","value":"12.1","low":"11.24","high":"12.3","ts":"1785704400"},{"volume":"115253","open":"11.95","close":"13.03","value":"13.03","low":"11.92","high":"13.31","ts":"1785790800"},{"volume":"97425","open":"13.05","close":"13.45","value":"13.45","low":"12.75","high":"13.87","ts":"1785877200"},{"volume":"147420","open":"13.45","close":"13.7","value":"13.7","low":"13.23","high":"13.88","ts":"1785963600"},{"volume":"111361","open":"13.7","close":"13.37","value":"13.37","low":"13.24","high":"13.86","ts":"1786050000"},{"volume":"40382","open":"13.37","close":"14.38","value":"14.38","low":"13.1","high":"14.6","ts":"1786309200"},{"volume":"242842","open":"14.38","close":"13.85","value":"13.85","low":"13.68","high":"14.85","ts":"1786395600"},{"volume":"54715","open":"13.89","close":"13.65","value":"13.65","low":"13.55","high":"14","ts":"1786482000"},{"volume":"65348","open":"13.99","close":"13.45","value":"13.45","low":"13.37","high":"14.14","ts":"1786568400"},{"volume":"53432","open":"13.4","close":"12.97","value":"12.97","low":"12.87","high":"13.92","ts":"1786654800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"415971","open":"1.72","close":"1.72","value":"1.72","low":"1.66","high":"1.74","ts":"957906000"},{"volume":"1113354","open":"1.49","close":"1.49","value":"1.49","low":"1.45","high":"1.56","ts":"959893200"},{"volume":"1722396","open":"0.20335","close":"0.20335","value":"0.20335","low":"0.1992","high":"0.21165","ts":"962658000"},{"volume":"0","open":"0.20335","close":"0.20335","value":"0.20335","low":"0.20335","high":"0.20335","ts":"965077200"},{"volume":"741808","open":"0.21995","close":"0.21995","value":"0.21995","low":"0.2158","high":"0.2241","ts":"968014800"},{"volume":"49643","open":"0.18675","close":"0.18675","value":"0.18675","low":"0.1826","high":"0.18675","ts":"970434000"},{"volume":"1770476","open":"0.21165","close":"0.21165","value":"0.21165","low":"0.2075","high":"0.2158","ts":"973198800"},{"volume":"1589982","open":"0.1162","close":"0.1162","value":"0.1162","low":"0.11454","high":"0.12782","ts":"975618000"},{"volume":"375229","open":"0.12616","close":"0.12616","value":"0.12616","low":"0.1245","high":"0.12948","ts":"978382800"},{"volume":"884000","open":"0.12118","close":"0.12118","value":"0.12118","low":"0.11952","high":"0.12782","ts":"981320400"},{"volume":"0","open":"0.1079","close":"0.1079","value":"0.1079","low":"0.1079","high":"0.1079","ts":"983739600"},{"volume":"1977789","open":"0.12782","close":"0.12782","value":"0.12782","low":"0.12284","high":"0.12948","ts":"986158800"},{"volume":"13503384","open":"0.2158","close":"0.2158","value":"0.2158","low":"0.2158","high":"0.2324","ts":"988923600"},{"volume":"10369452","open":"0.16766","close":"0.16766","value":"0.16766","low":"0.1577","high":"0.16932","ts":"991342800"},{"volume":"0","open":"0.16102","close":"0.16102","value":"0.16102","low":"0.16102","high":"0.16102","ts":"994107600"},{"volume":"0","open":"0.1577","close":"0.1577","value":"0.1577","low":"0.1577","high":"0.1577","ts":"997045200"},{"volume":"0","open":"0.13778","close":"0.13778","value":"0.13778","low":"0.13778","high":"0.13778","ts":"999464400"},{"volume":"1997675","open":"0.09462","close":"0.09462","value":"0.09462","low":"0.09462","high":"0.0996","ts":"1001883600"},{"volume":"6890890","open":"0.12118","close":"0.12118","value":"0.12118","low":"0.11786","high":"0.12284","ts":"1004648400"},{"volume":"5769785","open":"0.1743","close":"0.1743","value":"0.1743","low":"0.17015","high":"0.1826","ts":"1007413200"},{"volume":"0","open":"0.1826","close":"0.1826","value":"0.1826","low":"0.1826","high":"0.1826","ts":"1009832400"},{"volume":"2235164","open":"0.1743","close":"0.1743","value":"0.1743","low":"0.17015","high":"0.17845","ts":"1012770000"},{"volume":"3852969","open":"0.1411","close":"0.1411","value":"0.1411","low":"0.1411","high":"0.14442","ts":"1015189200"},{"volume":"1247361","open":"0.12782","close":"0.12782","value":"0.12782","low":"0.12616","high":"0.13114","ts":"1017608400"},{"volume":"5165081","open":"0.13944","close":"0.13944","value":"0.13944","low":"0.13778","high":"0.14276","ts":"1020373200"},{"volume":"4689376","open":"0.15936","close":"0.15936","value":"0.15936","low":"0.15604","high":"0.16102","ts":"1023138000"},{"volume":"1690753","open":"0.15272","close":"0.15272","value":"0.15272","low":"0.15272","high":"0.15936","ts":"1025557200"},{"volume":"9879611","open":"0.25315","close":"0.25315","value":"0.25315","low":"0.249","high":"0.2656","ts":"1028494800"},{"volume":"754819","open":"0.2075","close":"0.2075","value":"0.2075","low":"0.2075","high":"0.2158","ts":"1030914000"},{"volume":"1265382","open":"0.14442","close":"0.14442","value":"0.14442","low":"0.14276","high":"0.14608","ts":"1033678800"},{"volume":"1010179","open":"0.1743","close":"0.1743","value":"0.1743","low":"0.17015","high":"0.1743","ts":"1036098000"},{"volume":"4514693","open":"0.21165","close":"0.21165","value":"0.21165","low":"0.21165","high":"0.21995","ts":"1038862800"},{"volume":"18974664","open":"0.15936","close":"0.15936","value":"0.15936","low":"0.15604","high":"0.16932","ts":"1041800400"},{"volume":"9879317","open":"0.1826","close":"0.1826","value":"0.1826","low":"0.17015","high":"0.18675","ts":"1044219600"},{"volume":"5480028","open":"0.166","close":"0.166","value":"0.166","low":"0.16185","high":"0.1743","ts":"1046638800"},{"volume":"7654273","open":"0.17845","close":"0.17845","value":"0.17845","low":"0.1743","high":"0.1826","ts":"1049403600"},{"volume":"6217309","open":"0.20086","close":"0.20086","value":"0.20086","low":"0.1992","high":"0.20584","ts":"1051822800"},{"volume":"12515851","open":"0.17928","close":"0.17928","value":"0.17928","low":"0.17762","high":"0.18924","ts":"1054587600"},{"volume":"735572","open":"0.166","close":"0.166","value":"0.166","low":"0.16434","high":"0.16766","ts":"1057006800"},{"volume":"4446023","open":"0.16268","close":"0.16268","value":"0.16268","low":"0.16268","high":"0.166","ts":"1059944400"},{"volume":"1257232","open":"0.16766","close":"0.16766","value":"0.16766","low":"0.16434","high":"0.16766","ts":"1062363600"},{"volume":"13237457","open":"0.1826","close":"0.1826","value":"0.1826","low":"0.17928","high":"0.18758","ts":"1065128400"},{"volume":"17612968","open":"0.1992","close":"0.1992","value":"0.1992","low":"0.19588","high":"0.20418","ts":"1067893200"},{"volume":"17655664","open":"0.19588","close":"0.19588","value":"0.19588","low":"0.18924","high":"0.19754","ts":"1070312400"},{"volume":"7411111","open":"0.2822","close":"0.2822","value":"0.2822","low":"0.27888","high":"0.28386","ts":"1073250000"},{"volume":"0","open":"0.24568","close":"0.24568","value":"0.24568","low":"0.24568","high":"0.24568","ts":"1075669200"},{"volume":"7668986","open":"0.24568","close":"0.24568","value":"0.24568","low":"0.24568","high":"0.25398","ts":"1078088400"},{"volume":"14935316","open":"0.31706","close":"0.31706","value":"0.31706","low":"0.3154","high":"0.32204","ts":"1080853200"},{"volume":"43853856","open":"0.2905","close":"0.2905","value":"0.2905","low":"0.26726","high":"0.29216","ts":"1083618000"},{"volume":"9738474","open":"0.2822","close":"0.2822","value":"0.2822","low":"0.28054","high":"0.28884","ts":"1086037200"},{"volume":"13766874","open":"0.28718","close":"0.28718","value":"0.28718","low":"0.2822","high":"0.29382","ts":"1088974800"},{"volume":"70417848","open":"0.30378","close":"0.30378","value":"0.30378","low":"0.30046","high":"0.31872","ts":"1091394000"},{"volume":"94131552","open":"0.45235","close":"0.45235","value":"0.45235","low":"0.41168","high":"0.4648","ts":"1094158800"},{"volume":"9814556","open":"0.56772","close":"0.56772","value":"0.56772","low":"0.56108","high":"0.60175","ts":"1096578000"},{"volume":"44624492","open":"0.6474","close":"0.6474","value":"0.6474","low":"0.62084","high":"0.65404","ts":"1099342800"},{"volume":"5613316","open":"0.54448","close":"0.54448","value":"0.54448","low":"0.54116","high":"0.55776","ts":"1102280400"},{"volume":"9166570","open":"0.5478","close":"0.5478","value":"0.5478","low":"0.54116","high":"0.5644","ts":"1104699600"},{"volume":"4566981","open":"0.56772","close":"0.56772","value":"0.56772","low":"0.5644","high":"0.57436","ts":"1107464400"},{"volume":"7810269","open":"0.59096","close":"0.59096","value":"0.59096","low":"0.58764","high":"0.60092","ts":"1109883600"},{"volume":"13249443","open":"0.51128","close":"0.51128","value":"0.51128","low":"0.50796","high":"0.52124","ts":"1112302800"},{"volume":"16856052","open":"0.58432","close":"0.58432","value":"0.58432","low":"0.57104","high":"0.58764","ts":"1115067600"},{"volume":"3713638","open":"0.46812","close":"0.46812","value":"0.46812","low":"0.4648","high":"0.47144","ts":"1118005200"},{"volume":"5100119","open":"0.4648","close":"0.4648","value":"0.4648","low":"0.4648","high":"0.47144","ts":"1120424400"},{"volume":"7043740","open":"0.45152","close":"0.45484","value":"0.45484","low":"0.44488","high":"0.45816","ts":"1122843600"},{"volume":"2616656","open":"0.45152","close":"0.45152","value":"0.45152","low":"0.4482","high":"0.45484","ts":"1125608400"},{"volume":"29770700","open":"0.498","close":"0.50132","value":"0.50132","low":"0.49468","high":"0.50796","ts":"1128373200"},{"volume":"1552289","open":"0.5146","close":"0.51128","value":"0.51128","low":"0.51128","high":"0.5146","ts":"1130792400"},{"volume":"15583858","open":"0.52124","close":"0.52788","value":"0.52788","low":"0.51792","high":"0.52788","ts":"1133730000"},{"volume":"4894613","open":"0.52124","close":"0.52124","value":"0.52124","low":"0.51792","high":"0.52456","ts":"1136149200"},{"volume":"9497685","open":"0.53452","close":"0.53784","value":"0.53784","low":"0.52788","high":"0.54448","ts":"1138914000"},{"volume":"4121740","open":"0.54116","close":"0.53784","value":"0.53784","low":"0.53784","high":"0.5478","ts":"1141333200"},{"volume":"8642155","open":"0.6142","close":"0.62084","value":"0.62084","low":"0.60756","high":"0.62084","ts":"1144098000"},{"volume":"8080565","open":"0.8466","close":"0.8632","value":"0.8632","low":"0.8383","high":"0.8715","ts":"1146517200"},{"volume":"1482933","open":"0.8715","close":"0.8798","value":"0.8798","low":"0.8715","high":"0.8881","ts":"1149454800"},{"volume":"528638","open":"0.82668","close":"0.82668","value":"0.82668","low":"0.82336","high":"0.83332","ts":"1151874000"},{"volume":"79229","open":"0.7138","close":"0.71712","value":"0.71712","low":"0.71048","high":"0.72376","ts":"1154638800"},{"volume":"474307","open":"0.747","close":"0.74368","value":"0.74368","low":"0.73372","high":"0.75032","ts":"1157058000"},{"volume":"518723","open":"0.78684","close":"0.77356","value":"0.77356","low":"0.7636","high":"0.78684","ts":"1159822800"},{"volume":"369578","open":"0.9462","close":"0.9379","value":"0.9379","low":"0.9296","high":"0.9462","ts":"1162760400"},{"volume":"378542","open":"1.01","close":"1.01","value":"1.01","low":"1","high":"1.03","ts":"1165179600"},{"volume":"437904","open":"1.21","close":"1.14","value":"1.14","low":"1.14","high":"1.21","ts":"1167944400"},{"volume":"547669","open":"1.2","close":"1.2","value":"1.2","low":"1.2","high":"1.21","ts":"1170363600"},{"volume":"1688012","open":"0.996","close":"1","value":"1","low":"0.9794","high":"1.01","ts":"1172782800"},{"volume":"3156433","open":"1.07","close":"1.08","value":"1.08","low":"1.07","high":"1.1","ts":"1175547600"},{"volume":"663723","open":"1.17","close":"1.15","value":"1.15","low":"1.14","high":"1.17","ts":"1178053200"},{"volume":"5492812","open":"1.08","close":"1.09","value":"1.09","low":"1.08","high":"1.12","ts":"1180904400"},{"volume":"156364","open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.06","ts":"1183323600"},{"volume":"467178","open":"1.02","close":"1.01","value":"1.01","low":"1","high":"1.03","ts":"1186088400"},{"volume":"964500","open":"0.8964","close":"0.88976","value":"0.88976","low":"0.87648","high":"0.90304","ts":"1188853200"},{"volume":"395512","open":"0.93624","close":"0.9296","value":"0.9296","low":"0.9296","high":"0.94288","ts":"1191272400"},{"volume":"502470","open":"0.85656","close":"0.8632","value":"0.8632","low":"0.84992","high":"0.87648","ts":"1194210000"},{"volume":"1219424","open":"0.83","close":"0.82004","value":"0.82004","low":"0.81672","high":"0.83332","ts":"1196629200"},{"volume":"580961","open":"0.8632","close":"0.84992","value":"0.84992","low":"0.84328","high":"0.8632","ts":"1199221200"},{"volume":"1081982","open":"0.72708","close":"0.7138","value":"0.7138","low":"0.70384","high":"0.74036","ts":"1202072400"},{"volume":"605488","open":"0.7636","close":"0.76692","value":"0.76692","low":"0.73372","high":"0.76692","ts":"1204491600"},{"volume":"443512","open":"0.8632","close":"0.84992","value":"0.84992","low":"0.84992","high":"0.87648","ts":"1207256400"},{"volume":"357834","open":"0.90968","close":"0.90968","value":"0.90968","low":"0.90304","high":"0.91632","ts":"1209675600"},{"volume":"46928","open":"0.8964","close":"0.90304","value":"0.90304","low":"0.88976","high":"0.90304","ts":"1212440400"},{"volume":"996256","open":"0.91632","close":"0.90968","value":"0.90968","low":"0.90304","high":"0.9296","ts":"1214859600"},{"volume":"56325","open":"0.97608","close":"0.98936","value":"0.98936","low":"0.96944","high":"0.98936","ts":"1217797200"},{"volume":"12744","open":"0.996","close":"0.98936","value":"0.98936","low":"0.97608","high":"1","ts":"1220216400"},{"volume":"102205","open":"0.77356","close":"0.77356","value":"0.77356","low":"0.74036","high":"0.79016","ts":"1222981200"},{"volume":"1275018","open":"0.58432","close":"0.55776","value":"0.55776","low":"0.54116","high":"0.58432","ts":"1225746000"},{"volume":"158280","open":"0.47144","close":"0.49468","value":"0.49468","low":"0.47144","high":"0.498","ts":"1228165200"},{"volume":"2792771","open":"0.53784","close":"0.5312","value":"0.5312","low":"0.52788","high":"0.56108","ts":"1231102800"},{"volume":"99039","open":"0.498","close":"0.50132","value":"0.50132","low":"0.49136","high":"0.50132","ts":"1233522000"},{"volume":"162636","open":"0.49468","close":"0.50132","value":"0.50132","low":"0.49468","high":"0.50132","ts":"1235941200"},{"volume":"1464563","open":"0.52124","close":"0.52456","value":"0.52456","low":"0.5146","high":"0.53452","ts":"1238706000"},{"volume":"4548529","open":"0.62416","close":"0.62416","value":"0.62416","low":"0.61752","high":"0.6308","ts":"1241125200"},{"volume":"2070295","open":"0.8134","close":"0.7968","value":"0.7968","low":"0.79348","high":"0.8134","ts":"1243890000"},{"volume":"175370","open":"0.924","close":"0.916","value":"0.916","low":"0.9","high":"0.928","ts":"1246827600"},{"volume":"367885","open":"0.984","close":"0.992","value":"0.992","low":"0.984","high":"1.01","ts":"1249246800"},{"volume":"288085","open":"0.972","close":"0.98","value":"0.98","low":"0.972","high":"0.984","ts":"1252011600"},{"volume":"163790","open":"0.96","close":"0.948","value":"0.948","low":"0.948","high":"0.96","ts":"1254430800"},{"volume":"1479210","open":"0.88","close":"0.84","value":"0.84","low":"0.832","high":"0.88","ts":"1257195600"},{"volume":"113962","open":"0.836","close":"0.84","value":"0.84","low":"0.828","high":"0.844","ts":"1259614800"},{"volume":"1252702","open":"0.908","close":"0.932","value":"0.932","low":"0.904","high":"0.932","ts":"1262552400"},{"volume":"2233278","open":"0.92","close":"0.928","value":"0.928","low":"0.916","high":"0.936","ts":"1264971600"},{"volume":"8539690","open":"0.776","close":"0.908","value":"0.908","low":"0.776","high":"0.908","ts":"1267390800"},{"volume":"13833290","open":"0.968","close":"0.968","value":"0.968","low":"0.948","high":"1.01","ts":"1270155600"},{"volume":"2280742","open":"0.956","close":"0.956","value":"0.956","low":"0.944","high":"1.01","ts":"1272920400"},{"volume":"3427620","open":"0.896","close":"0.896","value":"0.896","low":"0.856","high":"0.904","ts":"1275339600"},{"volume":"575285","open":"0.884","close":"0.884","value":"0.884","low":"0.88","high":"0.892","ts":"1278277200"},{"volume":"495188","open":"0.912","close":"0.908","value":"0.908","low":"0.9","high":"0.92","ts":"1280696400"},{"volume":"2622140","open":"0.944","close":"0.944","value":"0.944","low":"0.936","high":"0.944","ts":"1283461200"},{"volume":"6014350","open":"1.01","close":"1.01","value":"1.01","low":"1","high":"1.02","ts":"1285880400"},{"volume":"4418692","open":"1.15","close":"1.15","value":"1.15","low":"1.12","high":"1.16","ts":"1288645200"},{"volume":"12961680","open":"1.29","close":"1.29","value":"1.29","low":"1.22","high":"1.29","ts":"1291582800"},{"volume":"4008398","open":"1.4","close":"1.4","value":"1.4","low":"1.38","high":"1.42","ts":"1294002000"},{"volume":"3211775","open":"1.74","close":"1.74","value":"1.74","low":"1.72","high":"1.76","ts":"1296766800"},{"volume":"2678968","open":"1.95","close":"1.95","value":"1.95","low":"1.95","high":"1.99","ts":"1299186000"},{"volume":"11158302","open":"2.33","close":"2.33","value":"2.33","low":"2.25","high":"2.33","ts":"1301605200"},{"volume":"7242612","open":"2.36","close":"2.36","value":"2.36","low":"2.34","high":"2.46","ts":"1304370000"},{"volume":"3842135","open":"2.82","close":"2.82","value":"2.82","low":"2.73","high":"2.84","ts":"1307307600"},{"volume":"1525609","open":"3.07","close":"3.07","value":"3.07","low":"3.06","high":"3.1","ts":"1309726800"},{"volume":"1381675","open":"3.15","close":"3.15","value":"3.15","low":"3.14","high":"3.18","ts":"1312146000"},{"volume":"1680026","open":"2.75","close":"2.75","value":"2.75","low":"2.74","high":"2.84","ts":"1314910800"},{"volume":"2301214","open":"3.01","close":"3.01","value":"3.01","low":"2.99","high":"3.05","ts":"1317675600"},{"volume":"1698271","open":"2.9","close":"2.9","value":"2.9","low":"2.85","high":"2.95","ts":"1320094800"},{"volume":"2616882","open":"2.7","close":"2.7","value":"2.7","low":"2.65","high":"2.81","ts":"1322773200"},{"volume":"1604534","open":"3.41","close":"3.41","value":"3.41","low":"3.38","high":"3.47","ts":"1325538000"},{"volume":"666991","open":"3.1","close":"3.1","value":"3.1","low":"3.06","high":"3.1","ts":"1328475600"},{"volume":"458579","open":"3.06","close":"3.06","value":"3.06","low":"3.06","high":"3.1","ts":"1330894800"},{"volume":"2581909","open":"3.84","close":"3.84","value":"3.84","low":"3.64","high":"3.86","ts":"1333314000"},{"volume":"1306628","open":"4.16","close":"4.16","value":"4.16","low":"4.11","high":"4.32","ts":"1336078800"},{"volume":"435958","open":"4.21","close":"4.21","value":"4.21","low":"4.16","high":"4.3","ts":"1338498000"},{"volume":"1334568","open":"4.22","close":"4.22","value":"4.22","low":"4.22","high":"4.32","ts":"1341262800"},{"volume":"2035311","open":"4.07","close":"4.07","value":"4.07","low":"4.04","high":"4.14","ts":"1344200400"},{"volume":"2317977","open":"4.24","close":"4.24","value":"4.24","low":"4.2","high":"4.31","ts":"1346619600"},{"volume":"557324","open":"4.1","close":"4.1","value":"4.1","low":"4.09","high":"4.25","ts":"1349038800"},{"volume":"876543","open":"4.01","close":"4.01","value":"4.01","low":"4","high":"4.1","ts":"1351803600"},{"volume":"2472355","open":"4.06","close":"4.06","value":"4.06","low":"4.02","high":"4.09","ts":"1354568400"},{"volume":"0","open":"3.93","close":"3.93","value":"3.93","low":"3.93","high":"3.93","ts":"1356987600"},{"volume":"1163673","open":"3.91","close":"3.91","value":"3.91","low":"3.91","high":"3.97","ts":"1359925200"},{"volume":"684479","open":"3.24","close":"3.24","value":"3.24","low":"3.23","high":"3.34","ts":"1362344400"},{"volume":"712448","open":"3.1","close":"3.1","value":"3.1","low":"3.07","high":"3.12","ts":"1364763600"},{"volume":"1229655","open":"2.92","close":"2.92","value":"2.92","low":"2.92","high":"2.98","ts":"1367528400"},{"volume":"1864724","open":"2.48","close":"2.48","value":"2.48","low":"2.38","high":"2.55","ts":"1370293200"},{"volume":"471714","open":"2.12","close":"2.12","value":"2.12","low":"2.11","high":"2.14","ts":"1372712400"},{"volume":"149382","open":"2.05","close":"2.05","value":"2.05","low":"2.05","high":"2.09","ts":"1375650000"},{"volume":"103541","open":"1.81","close":"1.8","value":"1.8","low":"1.8","high":"1.82","ts":"1378069200"},{"volume":"212302","open":"2.18","close":"2.16","value":"2.16","low":"2.15","high":"2.19","ts":"1380834000"},{"volume":"590125","open":"2.71","close":"2.67","value":"2.67","low":"2.65","high":"2.72","ts":"1383253200"},{"volume":"360342","open":"2.52","close":"2.51","value":"2.51","low":"2.46","high":"2.52","ts":"1386018000"},{"volume":"657311","open":"2.13","close":"2.15","value":"2.15","low":"2.11","high":"2.16","ts":"1388955600"},{"volume":"46285","open":"2.01","close":"1.99","value":"1.99","low":"1.99","high":"2.01","ts":"1391374800"},{"volume":"1300181","open":"2.54","close":"2.52","value":"2.52","low":"2.51","high":"2.59","ts":"1393794000"},{"volume":"523604","open":"2.69","close":"2.73","value":"2.73","low":"2.68","high":"2.73","ts":"1396558800"},{"volume":"1666623","open":"2.86","close":"2.89","value":"2.89","low":"2.85","high":"2.94","ts":"1398978000"},{"volume":"192306","open":"2.88","close":"2.87","value":"2.87","low":"2.85","high":"2.89","ts":"1401742800"},{"volume":"110350","open":"2.77","close":"2.77","value":"2.77","low":"2.77","high":"2.83","ts":"1404162000"},{"volume":"60564","open":"2.79","close":"2.79","value":"2.79","low":"2.78","high":"2.8","ts":"1407099600"},{"volume":"1136332","open":"3.36","close":"3.24","value":"3.24","low":"3.22","high":"3.37","ts":"1409518800"},{"volume":"123786","open":"2.81","close":"2.8","value":"2.8","low":"2.79","high":"2.82","ts":"1412283600"},{"volume":"275104","open":"2.99","close":"2.96","value":"2.96","low":"2.96","high":"3","ts":"1415048400"},{"volume":"1277440","open":"2.82","close":"2.82","value":"2.82","low":"2.82","high":"2.82","ts":"1417467600"},{"volume":"176048","open":"2.75","close":"2.74","value":"2.74","low":"2.74","high":"2.75","ts":"1420405200"},{"volume":"58242","open":"2.72","close":"2.72","value":"2.72","low":"2.72","high":"2.74","ts":"1422824400"},{"volume":"45401","open":"2.58","close":"2.55","value":"2.55","low":"2.55","high":"2.58","ts":"1425243600"},{"volume":"148055","open":"2.27","close":"2.28","value":"2.28","low":"2.26","high":"2.29","ts":"1428008400"},{"volume":"0","open":"2.61","close":"2.61","value":"2.61","low":"2.61","high":"2.61","ts":"1430427600"},{"volume":"705401","open":"2.22","close":"2.24","value":"2.24","low":"2.2","high":"2.29","ts":"1433192400"},{"volume":"289963","open":"2.21","close":"2.21","value":"2.21","low":"2.18","high":"2.22","ts":"1436130000"},{"volume":"129839","open":"2","close":"1.98","value":"1.98","low":"1.94","high":"2.02","ts":"1438549200"},{"volume":"81337","open":"1.84","close":"1.81","value":"1.81","low":"1.81","high":"1.84","ts":"1441314000"},{"volume":"66107","open":"1.84","close":"1.83","value":"1.83","low":"1.82","high":"1.84","ts":"1443733200"},{"volume":"834278","open":"1.95","close":"1.89","value":"1.89","low":"1.88","high":"1.95","ts":"1446498000"},{"volume":"2684816","open":"2.16","close":"2.16","value":"2.16","low":"2.15","high":"2.22","ts":"1448917200"},{"volume":"1285566","open":"1.97","close":"2.02","value":"2.02","low":"1.94","high":"2.05","ts":"1451854800"},{"volume":"674106","open":"2.01","close":"1.99","value":"1.99","low":"1.98","high":"2.02","ts":"1454274000"},{"volume":"547981","open":"2.31","close":"2.27","value":"2.27","low":"2.26","high":"2.32","ts":"1457038800"},{"volume":"509382","open":"2.3","close":"2.27","value":"2.27","low":"2.26","high":"2.31","ts":"1459458000"},{"volume":"479355","open":"2.4","close":"2.29","value":"2.29","low":"2.27","high":"2.4","ts":"1462222800"},{"volume":"2052073","open":"2.37","close":"2.4","value":"2.4","low":"2.36","high":"2.45","ts":"1465160400"},{"volume":"224804","open":"2.33","close":"2.35","value":"2.35","low":"2.33","high":"2.37","ts":"1467579600"},{"volume":"409182","open":"2.3","close":"2.31","value":"2.31","low":"2.29","high":"2.33","ts":"1469998800"},{"volume":"1313703","open":"2.54","close":"2.57","value":"2.57","low":"2.53","high":"2.61","ts":"1472763600"},{"volume":"8588093","open":"2.89","close":"2.92","value":"2.92","low":"2.8","high":"3.13","ts":"1475528400"},{"volume":"2279821","open":"3.02","close":"2.86","value":"2.86","low":"2.83","high":"3.07","ts":"1477947600"},{"volume":"566628","open":"2.56","close":"2.59","value":"2.59","low":"2.52","high":"2.65","ts":"1480885200"},{"volume":"652239","open":"2.65","close":"2.67","value":"2.67","low":"2.64","high":"2.69","ts":"1483304400"},{"volume":"2068740","open":"3.19","close":"3.35","value":"3.35","low":"3.14","high":"3.35","ts":"1486069200"},{"volume":"377168","open":"3.36","close":"3.34","value":"3.34","low":"3.31","high":"3.37","ts":"1488488400"},{"volume":"698285","open":"2.96","close":"3","value":"3","low":"2.94","high":"3.01","ts":"1491253200"},{"volume":"1290534","open":"3.17","close":"3.27","value":"3.27","low":"3.16","high":"3.27","ts":"1493672400"},{"volume":"1256556","open":"3.37","close":"3.3","value":"3.3","low":"3.27","high":"3.39","ts":"1496610000"},{"volume":"2620814","open":"3.19","close":"3.23","value":"3.23","low":"3.18","high":"3.29","ts":"1499029200"},{"volume":"828565","open":"3.93","close":"4.03","value":"4.03","low":"3.9","high":"4.04","ts":"1501794000"},{"volume":"0","open":"3.61","close":"3.61","value":"3.61","low":"3.61","high":"3.61","ts":"1504213200"},{"volume":"439893","open":"3.26","close":"3.25","value":"3.25","low":"3.21","high":"3.29","ts":"1506978000"},{"volume":"340531","open":"3.29","close":"3.3","value":"3.3","low":"3.2","high":"3.31","ts":"1509915600"},{"volume":"365241","open":"2.73","close":"2.78","value":"2.78","low":"2.73","high":"2.78","ts":"1512334800"},{"volume":"0","open":"3.24","close":"3.24","value":"3.24","low":"3.24","high":"3.24","ts":"1514754000"},{"volume":"686750","open":"3.23","close":"3.14","value":"3.14","low":"3.14","high":"3.23","ts":"1517518800"},{"volume":"783665","open":"3.05","close":"3.04","value":"3.04","low":"2.99","high":"3.06","ts":"1519938000"},{"volume":"274083","open":"2.82","close":"2.81","value":"2.81","low":"2.79","high":"2.83","ts":"1522702800"},{"volume":"0","open":"2.52","close":"2.52","value":"2.52","low":"2.52","high":"2.52","ts":"1525122000"},{"volume":"7831966","open":"2.2","close":"2.41","value":"2.41","low":"2.2","high":"2.56","ts":"1528059600"},{"volume":"714741","open":"2.42","close":"2.46","value":"2.46","low":"2.42","high":"2.47","ts":"1530478800"},{"volume":"492690","open":"2.36","close":"2.4","value":"2.4","low":"2.36","high":"2.41","ts":"1533243600"},{"volume":"1844255","open":"2.17","close":"2.17","value":"2.17","low":"2.14","high":"2.24","ts":"1536008400"},{"volume":"277941","open":"2.09","close":"2.06","value":"2.06","low":"2.04","high":"2.09","ts":"1538427600"},{"volume":"382103","open":"1.85","close":"1.85","value":"1.85","low":"1.81","high":"1.88","ts":"1541365200"},{"volume":"1710240","open":"1.8","close":"1.81","value":"1.81","low":"1.79","high":"1.89","ts":"1543784400"},{"volume":"90258","open":"1.62","close":"1.63","value":"1.63","low":"1.62","high":"1.65","ts":"1546549200"},{"volume":"213259","open":"1.89","close":"1.85","value":"1.85","low":"1.85","high":"1.9","ts":"1548968400"},{"volume":"401138","open":"1.87","close":"1.84","value":"1.84","low":"1.83","high":"1.89","ts":"1551387600"},{"volume":"148347","open":"1.66","close":"1.66","value":"1.66","low":"1.64","high":"1.68","ts":"1554152400"},{"volume":"96007","open":"1.74","close":"1.69","value":"1.69","low":"1.67","high":"1.74","ts":"1557090000"},{"volume":"64338","open":"1.58","close":"1.58","value":"1.58","low":"1.57","high":"1.59","ts":"1559509200"},{"volume":"1163574","open":"1.62","close":"1.63","value":"1.63","low":"1.61","high":"1.68","ts":"1561928400"},{"volume":"168976","open":"1.61","close":"1.58","value":"1.58","low":"1.58","high":"1.62","ts":"1564693200"},{"volume":"424546","open":"1.59","close":"1.59","value":"1.59","low":"1.58","high":"1.6","ts":"1567458000"},{"volume":"1626341","open":"2.44","close":"2.41","value":"2.41","low":"2.35","high":"2.47","ts":"1569877200"},{"volume":"475948","open":"2.94","close":"2.99","value":"2.99","low":"2.94","high":"3","ts":"1572814800"},{"volume":"169064","open":"4.55","close":"4.49","value":"4.49","low":"4.27","high":"4.55","ts":"1575234000"},{"volume":"5612667","open":"8.46","close":"9.08","value":"9.08","low":"8.32","high":"9.11","ts":"1577998800"},{"volume":"125094","open":"11.1","close":"11","value":"11","low":"10.7","high":"11.5","ts":"1580763600"},{"volume":"66239","open":"3.23","close":"3.32","value":"3.32","low":"3.2","high":"3.36","ts":"1583182800"},{"volume":"175026","open":"2.8","close":"2.77","value":"2.77","low":"2.77","high":"2.8","ts":"1586120400"},{"volume":"1207241","open":"2.72","close":"2.86","value":"2.86","low":"2.72","high":"2.87","ts":"1588539600"},{"volume":"4165747","open":"3.84","close":"3.98","value":"3.98","low":"3.84","high":"4.04","ts":"1590958800"},{"volume":"5371397","open":"4.11","close":"4.41","value":"4.41","low":"4.08","high":"4.47","ts":"1593723600"},{"volume":"271559","open":"5.6","close":"5.32","value":"5.32","low":"5.32","high":"5.62","ts":"1596488400"},{"volume":"267563","open":"7.8","close":"7.8","value":"7.8","low":"7.8","high":"7.8","ts":"1598907600"},{"volume":"0","open":"19.1","close":"19.1","value":"19.1","low":"19.1","high":"19.1","ts":"1601758800"},{"volume":"866562","open":"7.31","close":"7.23","value":"7.23","low":"7.23","high":"7.31","ts":"1604350800"},{"volume":"2450067","open":"6.35","close":"6.24","value":"6.24","low":"6.12","high":"6.49","ts":"1606770000"},{"volume":"14285828","open":"3.38","close":"3.32","value":"3.32","low":"3.29","high":"3.46","ts":"1609707600"},{"volume":"11415133","open":"3.83","close":"3.68","value":"3.68","low":"3.65","high":"3.87","ts":"1612126800"},{"volume":"5784554","open":"3.23","close":"3.26","value":"3.26","low":"3.12","high":"3.26","ts":"1614546000"},{"volume":"6455378","open":"2.58","close":"2.6","value":"2.6","low":"2.55","high":"2.6","ts":"1617310800"},{"volume":"5418411","open":"2.24","close":"2.22","value":"2.22","low":"2.2","high":"2.28","ts":"1620075600"},{"volume":"2838317","open":"2.21","close":"2.23","value":"2.23","low":"2.19","high":"2.24","ts":"1622754000"},{"volume":"35083944","open":"2.43","close":"2.48","value":"2.48","low":"2.4","high":"2.51","ts":"1625173200"},{"volume":"41547220","open":"2.65","close":"2.65","value":"2.65","low":"2.64","high":"2.78","ts":"1627938000"},{"volume":"15857707","open":"2.65","close":"2.65","value":"2.65","low":"2.64","high":"2.68","ts":"1630875600"},{"volume":"14583358","open":"2.32","close":"2.3","value":"2.3","low":"2.28","high":"2.32","ts":"1633294800"},{"volume":"33383840","open":"2.34","close":"2.39","value":"2.39","low":"2.34","high":"2.43","ts":"1635714000"},{"volume":"62720936","open":"2.6","close":"2.58","value":"2.58","low":"2.54","high":"2.64","ts":"1638478800"},{"volume":"32731276","open":"2.4","close":"2.38","value":"2.38","low":"2.35","high":"2.43","ts":"1641243600"},{"volume":"13411901","open":"2.35","close":"2.34","value":"2.34","low":"2.34","high":"2.37","ts":"1643662800"},{"volume":"22504988","open":"2.06","close":"2.06","value":"2.06","low":"2.03","high":"2.11","ts":"1646082000"},{"volume":"34904528","open":"2.16","close":"2.23","value":"2.23","low":"2.16","high":"2.25","ts":"1649019600"},{"volume":"34693100","open":"2.55","close":"2.62","value":"2.62","low":"2.54","high":"2.67","ts":"1651698000"},{"volume":"24842944","open":"2.51","close":"2.51","value":"2.51","low":"2.46","high":"2.52","ts":"1654462800"},{"volume":"6714102","open":"2.19","close":"2.17","value":"2.17","low":"2.16","high":"2.21","ts":"1656882000"},{"volume":"13333454","open":"2.27","close":"2.3","value":"2.3","low":"2.27","high":"2.32","ts":"1659301200"},{"volume":"14992381","open":"2.6","close":"2.61","value":"2.61","low":"2.59","high":"2.62","ts":"1662066000"},{"volume":"34882300","open":"3.18","close":"3.11","value":"3.11","low":"3.07","high":"3.18","ts":"1664830800"},{"volume":"69322952","open":"4.07","close":"4.19","value":"4.19","low":"4.03","high":"4.24","ts":"1667250000"},{"volume":"71188576","open":"6.9","close":"6.9","value":"6.9","low":"6.6","high":"7.04","ts":"1670187600"},{"volume":"11885388","open":"5.7","close":"5.92","value":"5.92","low":"5.69","high":"5.93","ts":"1672606800"},{"volume":"18694468","open":"4.6","close":"4.69","value":"4.69","low":"4.43","high":"4.71","ts":"1675371600"},{"volume":"32158428","open":"5.94","close":"6.01","value":"6.01","low":"5.8","high":"6.09","ts":"1678050000"},{"volume":"31715428","open":"5.68","close":"5.4","value":"5.4","low":"5.22","high":"5.71","ts":"1680469200"},{"volume":"12823229","open":"4.74","close":"4.42","value":"4.42","low":"4.42","high":"4.75","ts":"1682974800"},{"volume":"20315546","open":"5.31","close":"5.4","value":"5.4","low":"5.31","high":"5.43","ts":"1685912400"},{"volume":"52140632","open":"6.52","close":"7.06","value":"7.06","low":"6.52","high":"7.06","ts":"1688331600"},{"volume":"79199424","open":"9.35","close":"9.1","value":"9.1","low":"8.9","high":"9.35","ts":"1691096400"},{"volume":"43520808","open":"8.1","close":"7.98","value":"7.98","low":"7.96","high":"8.12","ts":"1693515600"},{"volume":"23190066","open":"7.41","close":"7.41","value":"7.41","low":"7.35","high":"7.54","ts":"1696280400"},{"volume":"6902569","open":"6.4","close":"6.46","value":"6.46","low":"6.37","high":"6.63","ts":"1699218000"},{"volume":"6776655","open":"5.74","close":"5.73","value":"5.73","low":"5.65","high":"5.79","ts":"1701637200"},{"volume":"12743030","open":"5.78","close":"5.75","value":"5.75","low":"5.71","high":"5.84","ts":"1704142800"},{"volume":"18825420","open":"6.32","close":"6.45","value":"6.45","low":"6.32","high":"6.55","ts":"1707080400"},{"volume":"22785008","open":"6.92","close":"6.64","value":"6.64","low":"6.63","high":"6.97","ts":"1709499600"},{"volume":"17735580","open":"7.12","close":"6.75","value":"6.75","low":"6.74","high":"7.21","ts":"1711918800"},{"volume":"20502996","open":"7.85","close":"8.08","value":"8.08","low":"7.7","high":"8.08","ts":"1714683600"},{"volume":"14835545","open":"6.59","close":"6.63","value":"6.63","low":"6.51","high":"6.74","ts":"1717448400"},{"volume":"6555375","open":"6.18","close":"6.21","value":"6.21","low":"6.14","high":"6.25","ts":"1719867600"},{"volume":"8735784","open":"5.68","close":"5.54","value":"5.54","low":"5.47","high":"5.77","ts":"1722805200"},{"volume":"4537795","open":"5.54","close":"5.66","value":"5.66","low":"5.53","high":"5.75","ts":"1725224400"},{"volume":"2885240","open":"5.33","close":"5.35","value":"5.35","low":"5.25","high":"5.37","ts":"1727989200"},{"volume":"3682154","open":"5.45","close":"5.43","value":"5.43","low":"5.41","high":"5.54","ts":"1730408400"},{"volume":"7366628","open":"5.34","close":"5.35","value":"5.35","low":"5.32","high":"5.41","ts":"1733173200"},{"volume":"5202277","open":"5.7","close":"5.67","value":"5.67","low":"5.58","high":"5.71","ts":"1736110800"},{"volume":"1509258","open":"5.24","close":"5.17","value":"5.17","low":"5.1","high":"5.26","ts":"1738530000"},{"volume":"2472421","open":"5.08","close":"5.11","value":"5.11","low":"5.08","high":"5.17","ts":"1740949200"},{"volume":"4601664","open":"4.9","close":"4.89","value":"4.89","low":"4.85","high":"5","ts":"1743541200"},{"volume":"2836752","open":"5.04","close":"5","value":"5","low":"4.98","high":"5.08","ts":"1746392400"},{"volume":"2134289","open":"4.91","close":"4.95","value":"4.95","low":"4.91","high":"5","ts":"1748898000"},{"volume":"200856","open":"5.37","close":"5.34","value":"5.34","low":"5.27","high":"5.38","ts":"1751576400"},{"volume":"460515","open":"5.78","close":"5.69","value":"5.69","low":"5.65","high":"5.85","ts":"1753995600"},{"volume":"502445","open":"6.62","close":"7.27","value":"7.27","low":"6.62","high":"7.27","ts":"1756674000"},{"volume":"363402","open":"6.83","close":"6.96","value":"6.96","low":"6.6","high":"7.13","ts":"1759266000"},{"volume":"70215","open":"6.48","close":"6.75","value":"6.75","low":"6.46","high":"6.9","ts":"1762117200"},{"volume":"211864","open":"6.13","close":"6.2","value":"6.2","low":"6.12","high":"6.24","ts":"1764536400"},{"volume":"68806","open":"6.77","close":"6.88","value":"6.88","low":"6.77","high":"6.95","ts":"1767301200"},{"volume":"21925","open":"7.23","close":"7.8","value":"7.8","low":"7.11","high":"8.03","ts":"1769979600"},{"volume":"70004","open":"6.7","close":"7.04","value":"7.04","low":"6.7","high":"7.18","ts":"1772398800"},{"volume":"152894","open":"6.41","close":"6.5","value":"6.5","low":"6.36","high":"6.54","ts":"1774990800"},{"volume":"42728","open":"7.1","close":"7.09","value":"7.09","low":"6.96","high":"7.19","ts":"1777842000"},{"volume":"20412","open":"7.54","close":"8.21","value":"8.21","low":"7.53","high":"8.28","ts":"1780261200"},{"volume":"181519","open":"8.65","close":"8.63","value":"8.63","low":"8.57","high":"8.85","ts":"1782853200"},{"volume":"1670","open":"11.34","close":"12.1","value":"12.1","low":"11.24","high":"12.3","ts":"1785704400"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=IZMDC","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4797018701786724422","uid":null,"queryText":"IZMDC"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,48","hideAbsoluteDelta":false,"relativeDelta":"−%3,57","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"−0,40","hideAbsoluteDelta":false,"relativeDelta":"−%2,99","direction":"negative","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"2,62","hideAbsoluteDelta":false,"relativeDelta":"%25,31","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"7,24","hideAbsoluteDelta":false,"relativeDelta":"%126,35","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"11,25","hideAbsoluteDelta":false,"relativeDelta":"%653,08","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"5,22","hideAbsoluteDelta":false,"relativeDelta":"%67,35","direction":"positive","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"4,80","hideAbsoluteDelta":false,"relativeDelta":"%58,75","direction":"positive","tsFormatted":"13 Şub"}},"currencyFrom":"IZMDC","currencyTo":"TRY","price":"12,97","bankId":"0"},{"value":{"weekValue":[312.22,312.43,313.3,307.13,306.27,306.73,308.19,306.59,307.25,306.02,304.9,303.37,301.17,301.51,301.41,304.58,302.79,303.03,303.18,306.12,305.17,305.25],"halfYearValue":[286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25],"allTimeValue":[0.12835,0.18359,0.07868,0.30804,0.30357,0.55357,0.32366,0.21875,0.32031,0.42786,0.40357,2.7,6.55,8.63,19.04,30.9,35.88,56.76,169.8,186.28,286.23,305.25],"monthValue":[314.92,327.57,333.27,333.74,326.7,327.59,321.61,333.07,336.92,340.16,338.07,333.85,309.03,303.27,309.39,310.92,313.3,308.19,304.9,302.23,305.32,305.25],"yearValue":[232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.37,271.84,246.69,275.92,266.39,260.81,248.62,266.37,280.15,298.98,307.39,293.26,317.42,338.07,305.25],"dayValue":[303.42,303.2,303.73,303.06,303.34,303.68,303,303.43,303.8,303.18,303.87,304.22,305.32,306.25,305.98,305.32,305.17,305.17,305.17,305.79,305.65,305.25],"quarterValue":[286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25]},"updatedTime":{"timezone":"МСК","ts":"1786724040"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,070","hideAbsoluteDelta":false,"relativeDelta":"−%0,02","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"−6,97","hideAbsoluteDelta":false,"relativeDelta":"−%2,23","direction":"negative","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"−9,67","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"72,42","hideAbsoluteDelta":false,"relativeDelta":"%31,1","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"305,12","hideAbsoluteDelta":false,"relativeDelta":"%237.726,23","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"19,02","hideAbsoluteDelta":false,"relativeDelta":"%6,65","direction":"positive","tsFormatted":"02 Ara"},"halfYearDelta":{"absoluteDelta":"19,02","hideAbsoluteDelta":false,"relativeDelta":"%6,65","direction":"positive","tsFormatted":"02 Ara"}},"instrument_id":"12520","priceDelta":"-0.070007","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"305,25","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[221.9,222.27,223.98,219.6,217.62,218.3,217.56,219.8,218.53,217.74,217.48,223.63,223.02,223.65,223.68,225.77,224.27,225.33,225.74,225.72,226.14,225.6],"halfYearValue":[187.17,187.17,187.17,187.17,187.17,187.17,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,225.6,225.6,225.6,225.6,225.6,225.6],"allTimeValue":[0.04102,0.29688,0.45533,0.11992,0.126,0.40183,0.709,0.19375,0.2875,0.3745,0.31575,0.49475,0.6305,4.11,3.59,8.07,21.86,26.53,119.37,187.17,184.76,225.6],"monthValue":[211.8,212.49,207.47,202.64,203.38,207.18,208.7,206.96,196.52,196.95,190.06,195.15,200.81,206.69,211.84,219.2,223.98,217.56,217.48,224.13,225.37,225.6],"yearValue":[182,170.75,176.28,185.53,180.29,188.23,177.8,174.99,186.49,178.21,171.82,191.61,186.01,167.46,198.85,198.42,220.63,205.1,199.09,203.48,190.06,225.6],"dayValue":[224.79,225.44,225.33,225.49,225.35,225.63,225.12,225.28,225.56,225.74,226.04,225.74,225.37,225.73,225.83,224.93,225.63,226.14,225.89,224.97,225.15,225.6],"quarterValue":[184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,225.6,225.6,225.6,225.6,225.6,225.6,225.6,225.6,225.6,225.6,225.6]},"updatedTime":{"timezone":"МСК","ts":"1786724040"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2300","hideAbsoluteDelta":false,"relativeDelta":"%0,1","direction":"positive","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"3,70","hideAbsoluteDelta":false,"relativeDelta":"%1,67","direction":"positive","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"13,80","hideAbsoluteDelta":false,"relativeDelta":"%6,52","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"43,60","hideAbsoluteDelta":false,"relativeDelta":"%23,96","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"225,56","hideAbsoluteDelta":false,"relativeDelta":"%549.875,63","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"40,84","hideAbsoluteDelta":false,"relativeDelta":"%22,1","direction":"positive","tsFormatted":"10 Mar"},"halfYearDelta":{"absoluteDelta":"38,43","hideAbsoluteDelta":false,"relativeDelta":"%20,53","direction":"positive","tsFormatted":"01 Eki"}},"instrument_id":"12526","priceDelta":"+0.23","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"225,60","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[354.16,353.5,353.39,352.57,352.98,352.61,355.9,350.57,348.67,346.21,343.03,342.8,340.44,340.4,342.45,343.8,343.37,344.19,343.67,345.49,343.51,342.56],"halfYearValue":[320.13,320.13,320.13,320.13,320.13,320.13,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,342.56,342.56,342.56,342.56,342.56,342.56],"allTimeValue":[2.5,7.55,12,12.62,8.66,12.01,15.04,18.66,25.69,25.03,34.76,46.36,57.01,59.13,78.65,142.4,92.05,159.92,180.01,320.13,314.77,342.56],"monthValue":[357.38,370.24,353.81,346.12,351.51,346.19,318.27,319.09,326.61,332.72,335.9,333.65,356.71,372.47,375.43,360.11,353.39,355.9,343.03,342.32,343.98,342.56],"yearValue":[203.78,211.92,252.35,251.51,252.52,279.63,323.65,310.51,313.79,322.18,331.64,311.72,308.41,273.69,334.45,383.39,384.92,366,345.04,350.67,335.9,342.56],"dayValue":[343.66,344.34,344.13,344.36,343.82,343.82,344.23,344.01,343.78,343.67,343.81,344,343.98,345.89,345.11,344.37,344.24,343.51,343.05,342.84,343.07,342.56],"quarterValue":[314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,342.56,342.56,342.56,342.56,342.56,342.56,342.56,342.56,342.56,342.56,342.56]},"updatedTime":{"timezone":"МСК","ts":"1786724040"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,42","hideAbsoluteDelta":false,"relativeDelta":"−%0,41","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"−11,60","hideAbsoluteDelta":false,"relativeDelta":"−%3,28","direction":"negative","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"−14,82","hideAbsoluteDelta":false,"relativeDelta":"−%4,15","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"138,78","hideAbsoluteDelta":false,"relativeDelta":"%68,1","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"340,06","hideAbsoluteDelta":false,"relativeDelta":"%13.607,17","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"27,79","hideAbsoluteDelta":false,"relativeDelta":"%8,83","direction":"positive","tsFormatted":"08 Nis"},"halfYearDelta":{"absoluteDelta":"22,43","hideAbsoluteDelta":false,"relativeDelta":"%7,01","direction":"positive","tsFormatted":"28 Kas"}},"instrument_id":"12522","priceDelta":"-1.42","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"342,56","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[500.83,499.92,499.89,509.18,508.29,505.66,505.97,503.83,501.18,502.87,503.81,493.56,492.84,492.11,492.91,498.65,494.91,494.33,496.92,498.61,498.55,497.78],"halfYearValue":[487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78],"allTimeValue":[0.1,0.39,0.8,2.42,2.98,7.3,20.94,33.94,26.33,28.02,24.22,26.16,24.4,30.69,45.09,57.05,114.37,206.19,235.87,422.93,487.55,497.78],"monthValue":[384.95,395.62,401.12,393.77,402.51,397.64,381.43,381.74,389.13,393.47,392.4,451.48,464.92,487.6,492.82,487.46,499.89,505.97,503.81,492.44,496.81,497.78],"yearValue":[522.51,505.08,508.43,528.52,520.48,496.92,476.93,478.47,483.65,454.66,393.6,384.52,404.82,356.65,411.22,414.51,417.56,416.68,365.45,390.98,392.4,497.78],"dayValue":[494.52,494.83,494.5,494.69,494.5,494.18,493.93,493.26,496.82,496.92,495.77,498.17,496.81,496.27,498.05,499.38,499.1,498.55,498.35,498.12,498.86,497.78],"quarterValue":[487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78]},"updatedTime":{"timezone":"МСК","ts":"1786724040"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,9700","hideAbsoluteDelta":false,"relativeDelta":"%0,2","direction":"positive","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"−3,05","hideAbsoluteDelta":false,"relativeDelta":"−%0,61","direction":"negative","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"112,83","hideAbsoluteDelta":false,"relativeDelta":"%29,31","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"−24,73","hideAbsoluteDelta":false,"relativeDelta":"−%4,73","direction":"negative","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"497,68","hideAbsoluteDelta":false,"relativeDelta":"%497.680","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"10,23","hideAbsoluteDelta":false,"relativeDelta":"%2,1","direction":"positive","tsFormatted":"30 Ara"},"halfYearDelta":{"absoluteDelta":"10,23","hideAbsoluteDelta":false,"relativeDelta":"%2,1","direction":"positive","tsFormatted":"30 Ara"}},"instrument_id":"12525","priceDelta":"+0.97","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"497,78","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[327.88,327.6,328.58,329.5,329.52,329.02,330.85,334.18,332.96,331.94,332.77,328.06,325.98,326.3,327.08,332.92,333.12,336.52,339.54,350.06,341.23,340.05],"halfYearValue":[421.79,421.79,421.79,421.79,421.79,421.79,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,340.05,340.05,340.05,340.05,340.05,340.05],"allTimeValue":[1.59,1.73,2.53,2.47,10.16,16.74,17.4,15.04,20.88,18.33,19.06,51.42,221.23,351.58,204.99,257.18,239.2,362.75,448.99,421.79,428.32,340.05],"monthValue":[396.06,394.19,391.1,380.69,369.59,378.92,319.46,313,309.24,307.49,298.35,308.89,311.12,322.13,327.42,321.46,328.58,330.85,332.77,327.45,340.07,340.05],"yearValue":[335.57,329.37,416.71,453.36,438.84,429.38,419.31,459.17,449.55,419.25,397.1,399.85,407.84,361.76,392,390.66,404.16,390.97,375.36,394.75,298.35,340.05],"dayValue":[333.58,334.7,335.84,335.67,336.35,336.22,336.47,338.24,338.36,339.54,339.31,339.06,340.07,347.61,349.95,345.96,345.07,341.23,337.67,336.99,338.43,340.05],"quarterValue":[428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,340.05,340.05,340.05,340.05,340.05,340.05,340.05,340.05,340.05,340.05,340.05]},"updatedTime":{"timezone":"МСК","ts":"1786724040"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,020","hideAbsoluteDelta":false,"relativeDelta":"−%0,01","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"12,17","hideAbsoluteDelta":false,"relativeDelta":"%3,71","direction":"positive","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"−56,01","hideAbsoluteDelta":false,"relativeDelta":"−%14,14","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"4,48","hideAbsoluteDelta":false,"relativeDelta":"%1,34","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"338,46","hideAbsoluteDelta":false,"relativeDelta":"%21.250,94","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−88,27","hideAbsoluteDelta":false,"relativeDelta":"−%20,61","direction":"negative","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"−81,74","hideAbsoluteDelta":false,"relativeDelta":"−%19,38","direction":"negative","tsFormatted":"02 Şub"}},"instrument_id":"12527","priceDelta":"-0.02002","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"340,05","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"14.08.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,48","hideAbsoluteDelta":false,"relativeDelta":"−%3,57","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"−0,40","hideAbsoluteDelta":false,"relativeDelta":"−%2,99","direction":"negative","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"2,62","hideAbsoluteDelta":false,"relativeDelta":"%25,31","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"7,24","hideAbsoluteDelta":false,"relativeDelta":"%126,35","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"11,25","hideAbsoluteDelta":false,"relativeDelta":"%653,08","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"5,22","hideAbsoluteDelta":false,"relativeDelta":"%67,35","direction":"positive","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"4,80","hideAbsoluteDelta":false,"relativeDelta":"%58,75","direction":"positive","tsFormatted":"13 Şub"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1786720500000,"updateTimeFormatted":"14 Ağustos 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"305,25 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[312.22,312.43,313.3,307.13,306.27,306.73,308.19,306.59,307.25,306.02,304.9,303.37,301.17,301.51,301.41,304.58,302.79,303.03,303.18,306.12,305.17,305.25],"halfYearValue":[286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25],"allTimeValue":[0.12835,0.18359,0.07868,0.30804,0.30357,0.55357,0.32366,0.21875,0.32031,0.42786,0.40357,2.7,6.55,8.63,19.04,30.9,35.88,56.76,169.8,186.28,286.23,305.25],"monthValue":[314.92,327.57,333.27,333.74,326.7,327.59,321.61,333.07,336.92,340.16,338.07,333.85,309.03,303.27,309.39,310.92,313.3,308.19,304.9,302.23,305.32,305.25],"yearValue":[232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.37,271.84,246.69,275.92,266.39,260.81,248.62,266.37,280.15,298.98,307.39,293.26,317.42,338.07,305.25],"dayValue":[303.42,303.2,303.73,303.06,303.34,303.68,303,303.43,303.8,303.18,303.87,304.22,305.32,306.25,305.98,305.32,305.17,305.17,305.17,305.79,305.65,305.25],"quarterValue":[286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25,305.25]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,070","hideAbsoluteDelta":false,"relativeDelta":"−%0,02","direction":"negative","tsFormatted":"19:14"},"weekDelta":{"absoluteDelta":"−6,97","hideAbsoluteDelta":false,"relativeDelta":"−%2,23","direction":"negative","tsFormatted":"19:14"},"monthDelta":{"absoluteDelta":"−9,67","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"19:14"},"yearDelta":{"absoluteDelta":"72,42","hideAbsoluteDelta":false,"relativeDelta":"%31,1","direction":"positive","tsFormatted":"19:14"},"allTimeDelta":{"absoluteDelta":"305,12","hideAbsoluteDelta":false,"relativeDelta":"%237.726,23","direction":"positive","tsFormatted":"19:14"},"quarterDelta":{"absoluteDelta":"19,02","hideAbsoluteDelta":false,"relativeDelta":"%6,65","direction":"positive","tsFormatted":"19:14"},"halfYearDelta":{"absoluteDelta":"19,02","hideAbsoluteDelta":false,"relativeDelta":"%6,65","direction":"positive","tsFormatted":"19:14"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"225,60 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[221.9,222.27,223.98,219.6,217.62,218.3,217.56,219.8,218.53,217.74,217.48,223.63,223.02,223.65,223.68,225.77,224.27,225.33,225.74,225.72,226.14,225.6],"halfYearValue":[187.17,187.17,187.17,187.17,187.17,187.17,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,225.6,225.6,225.6,225.6,225.6,225.6],"allTimeValue":[0.04102,0.29688,0.45533,0.11992,0.126,0.40183,0.709,0.19375,0.2875,0.3745,0.31575,0.49475,0.6305,4.11,3.59,8.07,21.86,26.53,119.37,187.17,184.76,225.6],"monthValue":[211.8,212.49,207.47,202.64,203.38,207.18,208.7,206.96,196.52,196.95,190.06,195.15,200.81,206.69,211.84,219.2,223.98,217.56,217.48,224.13,225.37,225.6],"yearValue":[182,170.75,176.28,185.53,180.29,188.23,177.8,174.99,186.49,178.21,171.82,191.61,186.01,167.46,198.85,198.42,220.63,205.1,199.09,203.48,190.06,225.6],"dayValue":[224.79,225.44,225.33,225.49,225.35,225.63,225.12,225.28,225.56,225.74,226.04,225.74,225.37,225.73,225.83,224.93,225.63,226.14,225.89,224.97,225.15,225.6],"quarterValue":[184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,225.6,225.6,225.6,225.6,225.6,225.6,225.6,225.6,225.6,225.6,225.6]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2300","hideAbsoluteDelta":false,"relativeDelta":"%0,1","direction":"positive","tsFormatted":"19:14"},"weekDelta":{"absoluteDelta":"3,70","hideAbsoluteDelta":false,"relativeDelta":"%1,67","direction":"positive","tsFormatted":"19:14"},"monthDelta":{"absoluteDelta":"13,80","hideAbsoluteDelta":false,"relativeDelta":"%6,52","direction":"positive","tsFormatted":"19:14"},"yearDelta":{"absoluteDelta":"43,60","hideAbsoluteDelta":false,"relativeDelta":"%23,96","direction":"positive","tsFormatted":"19:14"},"allTimeDelta":{"absoluteDelta":"225,56","hideAbsoluteDelta":false,"relativeDelta":"%549.875,63","direction":"positive","tsFormatted":"19:14"},"quarterDelta":{"absoluteDelta":"40,84","hideAbsoluteDelta":false,"relativeDelta":"%22,1","direction":"positive","tsFormatted":"19:14"},"halfYearDelta":{"absoluteDelta":"38,43","hideAbsoluteDelta":false,"relativeDelta":"%20,53","direction":"positive","tsFormatted":"19:14"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"342,56 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[354.16,353.5,353.39,352.57,352.98,352.61,355.9,350.57,348.67,346.21,343.03,342.8,340.44,340.4,342.45,343.8,343.37,344.19,343.67,345.49,343.51,342.56],"halfYearValue":[320.13,320.13,320.13,320.13,320.13,320.13,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,342.56,342.56,342.56,342.56,342.56,342.56],"allTimeValue":[2.5,7.55,12,12.62,8.66,12.01,15.04,18.66,25.69,25.03,34.76,46.36,57.01,59.13,78.65,142.4,92.05,159.92,180.01,320.13,314.77,342.56],"monthValue":[357.38,370.24,353.81,346.12,351.51,346.19,318.27,319.09,326.61,332.72,335.9,333.65,356.71,372.47,375.43,360.11,353.39,355.9,343.03,342.32,343.98,342.56],"yearValue":[203.78,211.92,252.35,251.51,252.52,279.63,323.65,310.51,313.79,322.18,331.64,311.72,308.41,273.69,334.45,383.39,384.92,366,345.04,350.67,335.9,342.56],"dayValue":[343.66,344.34,344.13,344.36,343.82,343.82,344.23,344.01,343.78,343.67,343.81,344,343.98,345.89,345.11,344.37,344.24,343.51,343.05,342.84,343.07,342.56],"quarterValue":[314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,342.56,342.56,342.56,342.56,342.56,342.56,342.56,342.56,342.56,342.56,342.56]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,42","hideAbsoluteDelta":false,"relativeDelta":"−%0,41","direction":"negative","tsFormatted":"19:14"},"weekDelta":{"absoluteDelta":"−11,60","hideAbsoluteDelta":false,"relativeDelta":"−%3,28","direction":"negative","tsFormatted":"19:14"},"monthDelta":{"absoluteDelta":"−14,82","hideAbsoluteDelta":false,"relativeDelta":"−%4,15","direction":"negative","tsFormatted":"19:14"},"yearDelta":{"absoluteDelta":"138,78","hideAbsoluteDelta":false,"relativeDelta":"%68,1","direction":"positive","tsFormatted":"19:14"},"allTimeDelta":{"absoluteDelta":"340,06","hideAbsoluteDelta":false,"relativeDelta":"%13.607,17","direction":"positive","tsFormatted":"19:14"},"quarterDelta":{"absoluteDelta":"27,79","hideAbsoluteDelta":false,"relativeDelta":"%8,83","direction":"positive","tsFormatted":"19:14"},"halfYearDelta":{"absoluteDelta":"22,43","hideAbsoluteDelta":false,"relativeDelta":"%7,01","direction":"positive","tsFormatted":"19:14"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"497,78 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[500.83,499.92,499.89,509.18,508.29,505.66,505.97,503.83,501.18,502.87,503.81,493.56,492.84,492.11,492.91,498.65,494.91,494.33,496.92,498.61,498.55,497.78],"halfYearValue":[487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78],"allTimeValue":[0.1,0.39,0.8,2.42,2.98,7.3,20.94,33.94,26.33,28.02,24.22,26.16,24.4,30.69,45.09,57.05,114.37,206.19,235.87,422.93,487.55,497.78],"monthValue":[384.95,395.62,401.12,393.77,402.51,397.64,381.43,381.74,389.13,393.47,392.4,451.48,464.92,487.6,492.82,487.46,499.89,505.97,503.81,492.44,496.81,497.78],"yearValue":[522.51,505.08,508.43,528.52,520.48,496.92,476.93,478.47,483.65,454.66,393.6,384.52,404.82,356.65,411.22,414.51,417.56,416.68,365.45,390.98,392.4,497.78],"dayValue":[494.52,494.83,494.5,494.69,494.5,494.18,493.93,493.26,496.82,496.92,495.77,498.17,496.81,496.27,498.05,499.38,499.1,498.55,498.35,498.12,498.86,497.78],"quarterValue":[487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78,497.78]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,9700","hideAbsoluteDelta":false,"relativeDelta":"%0,2","direction":"positive","tsFormatted":"19:14"},"weekDelta":{"absoluteDelta":"−3,05","hideAbsoluteDelta":false,"relativeDelta":"−%0,61","direction":"negative","tsFormatted":"19:14"},"monthDelta":{"absoluteDelta":"112,83","hideAbsoluteDelta":false,"relativeDelta":"%29,31","direction":"positive","tsFormatted":"19:14"},"yearDelta":{"absoluteDelta":"−24,73","hideAbsoluteDelta":false,"relativeDelta":"−%4,73","direction":"negative","tsFormatted":"19:14"},"allTimeDelta":{"absoluteDelta":"497,68","hideAbsoluteDelta":false,"relativeDelta":"%497.680","direction":"positive","tsFormatted":"19:14"},"quarterDelta":{"absoluteDelta":"10,23","hideAbsoluteDelta":false,"relativeDelta":"%2,1","direction":"positive","tsFormatted":"19:14"},"halfYearDelta":{"absoluteDelta":"10,23","hideAbsoluteDelta":false,"relativeDelta":"%2,1","direction":"positive","tsFormatted":"19:14"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"340,05 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[327.88,327.6,328.58,329.5,329.52,329.02,330.85,334.18,332.96,331.94,332.77,328.06,325.98,326.3,327.08,332.92,333.12,336.52,339.54,350.06,341.23,340.05],"halfYearValue":[421.79,421.79,421.79,421.79,421.79,421.79,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,340.05,340.05,340.05,340.05,340.05,340.05],"allTimeValue":[1.59,1.73,2.53,2.47,10.16,16.74,17.4,15.04,20.88,18.33,19.06,51.42,221.23,351.58,204.99,257.18,239.2,362.75,448.99,421.79,428.32,340.05],"monthValue":[396.06,394.19,391.1,380.69,369.59,378.92,319.46,313,309.24,307.49,298.35,308.89,311.12,322.13,327.42,321.46,328.58,330.85,332.77,327.45,340.07,340.05],"yearValue":[335.57,329.37,416.71,453.36,438.84,429.38,419.31,459.17,449.55,419.25,397.1,399.85,407.84,361.76,392,390.66,404.16,390.97,375.36,394.75,298.35,340.05],"dayValue":[333.58,334.7,335.84,335.67,336.35,336.22,336.47,338.24,338.36,339.54,339.31,339.06,340.07,347.61,349.95,345.96,345.07,341.23,337.67,336.99,338.43,340.05],"quarterValue":[428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,340.05,340.05,340.05,340.05,340.05,340.05,340.05,340.05,340.05,340.05,340.05]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,020","hideAbsoluteDelta":false,"relativeDelta":"−%0,01","direction":"negative","tsFormatted":"19:14"},"weekDelta":{"absoluteDelta":"12,17","hideAbsoluteDelta":false,"relativeDelta":"%3,71","direction":"positive","tsFormatted":"19:14"},"monthDelta":{"absoluteDelta":"−56,01","hideAbsoluteDelta":false,"relativeDelta":"−%14,14","direction":"negative","tsFormatted":"19:14"},"yearDelta":{"absoluteDelta":"4,48","hideAbsoluteDelta":false,"relativeDelta":"%1,34","direction":"positive","tsFormatted":"19:14"},"allTimeDelta":{"absoluteDelta":"338,46","hideAbsoluteDelta":false,"relativeDelta":"%21.250,94","direction":"positive","tsFormatted":"19:14"},"quarterDelta":{"absoluteDelta":"−88,27","hideAbsoluteDelta":false,"relativeDelta":"−%20,61","direction":"negative","tsFormatted":"19:14"},"halfYearDelta":{"absoluteDelta":"−81,74","hideAbsoluteDelta":false,"relativeDelta":"−%19,38","direction":"negative","tsFormatted":"19:14"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"b4a5Verwjan8SmZb4CF/Ww==","isCodeToIcon":false,"chartStat":{"dayHigh":"13,92","dayLow":"12,87","open":"13,40","prevClose":"13,45","volume":"53.432","yearHigh":"14,38","yearLow":"5,73"},"fromNameFull":"Izmir Demir Çelik Sanayi Anonim Sirketi","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/IZMDC.svg","title":"IZMDC"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=IZMDC","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4797018701786724422","uid":null,"queryText":"IZMDC"}}}],"isHermione":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"IZMDC","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop","isOldAliceBrowser":true},"feedbackBaseProps":{"featureName":"FinanceConverter","metaFields":{"userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","userTestids":"","queryText":"IZMDC","reqid":"1786724431756147-82713282923173246-balancer-l7leveler-kubr-yp-vla-212-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"4797018701786724422","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=IZMDC"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5b2kw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"5b2k4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://stockanalysis.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"Izmir Demir Çelik Sanayi Anonim Sirketi şirketi ne yapar?","markdown":"**İzmir Demir Çelik Sanayi Anonim Şirketi** (IZMDC), **demir ve çelik üretimi, pazarlaması ve satışı** ile uğraşan bir şirkettir [```1```](https://stockanalysis.com/quote/ist/IZMDC/company/)[```3```](https://finance.yahoo.com/quote/IZMDC.IS/profile/).\n\nAyrıca, şirket **enerji üretimi ve ticareti**, **gemi üretimi ve operasyonu** ile **liman ve denizcilik hizmetleri** de sunmaktadır [```1```](https://stockanalysis.com/quote/ist/IZMDC/company/)[```3```](https://finance.yahoo.com/quote/IZMDC.IS/profile/).\n\nŞirket, 1975 yılında İzmir'de kurulmuş olup, Şahin-Koç Çelik Sanayi A.Ş.'nin bir iştirakidir [```1```](https://stockanalysis.com/quote/ist/IZMDC/company/)[```2```](https://tr.investing.com/equities/izmir-demir-celik-company-profile)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr?size=16&stub=1"],"title":"IZMDC hisseleri hangi borsada işlem görüyor?","markdown":"**IZMDC hisseleri, İstanbul Borsası'nda** işlem görmektedir [```1```](https://tr.investing.com/equities/izmir-demir-celik)[```2```](https://www.gcmyatirim.com.tr/borsa/hisse/izmdc-hisse-izmir-demir-celik-sanayi-a-s)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.jcrer.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finbox.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1"],"title":"Izmir Demir Çelik Sanayi Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**İzmir Demir Çelik Sanayi Anonim Şirketi'nin (IZMDC) finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:**\n\n1. **JCR Eurasia Rating Raporu**: Şirketin uzun vadeli ulusal ihraççı kredi notunu BBB- (tr) olarak revize ettiğini ve bu notun istikrarlı olduğunu belirtir [```1```](https://www.jcrer.com.tr/documents/Reports/jcrer_zmir-demir-celik_summary_2024.pdf). Ayrıca, şirketin uluslararası yabancı ve yerel para birimi ihraççı kredi notları da BB- olarak belirlenmiştir [```1```](https://www.jcrer.com.tr/documents/Reports/jcrer_zmir-demir-celik_summary_2024.pdf).\n\n2. **Finbox ve Fintables Verileri**: Şirketin gelir, net gelir, nakit akışı ve bilanço gibi finansal tablolarını içerir [```2```](https://finbox.com/IBSE:IZMDC/)[```5```](https://fintables.com/sirketler/IZMDC/finansal-tablolar/bilanco). Bu veriler, şirketin satış hacmi, karlılık oranları ve borç durumu gibi konularda bilgi sağlar.\n\n3. **Piyasa Analizleri ve Uzman Yorumları**: IZMDC hissesi hakkında yapılan analizler ve yorumlar, şirketin gelecekteki büyüme potansiyeli ve riskleri hakkında fikir verir [```3```](https://birfinansci.com/izmdc-hisse-yorum-izmir-demir-celik-sanayi-as/).\n\nFinansal analiz yaparken, şirketin sektördeki konumu, ekonomik koşullar ve yasal düzenlemeler gibi dış faktörleri de dikkate almak önemlidir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://kanalfinans.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finans.cnnturk.com?size=16&stub=1"],"title":"Izmir Demir Çelik Sanayi Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**İzmir Demir Çelik Sanayi Anonim Şirketi (IZMDC) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Şirketin Mali Sağlığı**: IZMDC'nin satış gelirleri, FAVÖK ve net kar gibi finansal göstergeleri hisse fiyatını doğrudan etkiler [```2```](https://kanalfinans.com/raporlar/hisse-yorumlari/izdemir-izmir-demir-celik-izmdc-hisse-analiz-ve-yorumlari)[```3```](https://fintables.com/sirketler/IZMDC).\n2. **Piyasa Koşulları**: Genel borsa trendleri ve sektördeki gelişmeler hisse fiyatını etkiler [```1```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/izmdc).\n3. **Küresel Ekonomik Durum**: Hammadde maliyetleri ve çelik fiyatlarındaki değişimler, şirketin maliyetlerini ve dolayısıyla karlılığını etkiler [```2```](https://kanalfinans.com/raporlar/hisse-yorumlari/izdemir-izmir-demir-celik-izmdc-hisse-analiz-ve-yorumlari).\n4. **Yatırımcı Algısı**: Şirketin yönetim kararları, hisse geri alımları ve temettü politikaları gibi haberler yatırımcı algısını şekillendirir [```4```](https://tr.investing.com/equities/izmir-demir-celik).\n5. **Risk Toleransı**: Yatırımcıların risk toleransları ve şirketin borç yükü gibi faktörler de hisse fiyatını dolaylı olarak etkiler [```5```](https://finans.cnnturk.com/borsa/hisse-senetleri/izmir-demir-celik-izmdc)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finans.cnnturk.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.uscmarkets.com?size=16&stub=1"],"title":"Izmir Demir Çelik Sanayi Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?","markdown":"**İzmir Demir Çelik Sanayi Anonim Şirketi (IZMDC) hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Piyasa Değeri/Defter Değeri (PD/DD)**: Hisse fiyatının, şirketin özsermayesine oranını gösterir [```3```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/izmdc). IZMDC için bu oran 0,47'dir [```2```](https://finans.cnnturk.com/borsa/hisse-senetleri/izmir-demir-celik-izmdc).\n2. **Fiyat/Kazanç (F/K) Oranı**: Hisse fiyatının, şirketin son 12 aydaki kazançlarına oranını ifade eder [```3```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/izmdc). Bu oran, IZMDC için negatiftir.\n3. **Teknik Analiz**: Hisse senedinin geçmiş fiyat hareketleri ve teknik göstergeler incelenerek yapılır [```5```](https://www.uscmarkets.com/izmdc-hisse-yorum-grafik-analizi). Hareketli ortalamalar ve RSI gibi göstergeler kullanılabilir [```5```](https://www.uscmarkets.com/izmdc-hisse-yorum-grafik-analizi).\n\nYatırım kararları almadan önce, bir yatırım danışmanından yardım almak veya kendi araştırmanızı yapmak faydalı olabilir [```3```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/izmdc)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://izmiryasam.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsailan.com?size=16&stub=1"],"title":"Izmir Demir Çelik Sanayi Anonim Sirketi hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**İzmir Demir Çelik Sanayi Anonim Şirketi (İDÇ) hisselerine yatırım yapmanın riskleri şunlardır:**\n\n1. **Piyasa Dalgalanmaları**: Hisse fiyatları, genel piyasa eğilimleri ve şirketin finansal performansı ile doğrudan ilişkilidir [```1```](https://izmiryasam.com.tr/izmir-demir-celik-hisseleri-yatirim-firsatlari-ve-analiz/). Piyasa dalgalanmaları, yatırımcıların kısa vadeli kayıplarına neden olabilir.\n2. **Hammadde Fiyatlarındaki Dalgalanmalar**: Demir çelik sektörü, hammadde fiyatlarındaki dalgalanmalardan etkilenir ve bu durum şirketin maliyetlerini artırabilir [```1```](https://izmiryasam.com.tr/izmir-demir-celik-hisseleri-yatirim-firsatlari-ve-analiz/).\n3. **Döviz Kurlarındaki Değişiklikler**: Döviz kurlarındaki değişiklikler, şirketin finansal durumunu ve hisse değerini etkileyebilir [```1```](https://izmiryasam.com.tr/izmir-demir-celik-hisseleri-yatirim-firsatlari-ve-analiz/).\n4. **Global Ekonomik Belirsizlikler**: Küresel ekonomik belirsizlikler, sektörün ve şirketin performansını olumsuz etkileyebilir [```1```](https://izmiryasam.com.tr/izmir-demir-celik-hisseleri-yatirim-firsatlari-ve-analiz/).\n5. **Borçluluk Riski**: Şirketin borçluluk oranı, finansal riskleri ve piyasa koşullarına adaptasyon yeteneğini belirler [```2```](https://borsailan.com/izmdc-izmir-demir-celik-hisse-bilgileri-teknik-ve-temel-analizi). Borç yönetiminde yaşanan sorunlar, yatırımcıların güvenini sarsabilir.\n\nYatırım yapmadan önce, şirketin finansal durumu ve piyasa koşulları hakkında detaylı bir analiz yapılması ve portföyün çeşitlendirilmesi önerilir [```1```](https://izmiryasam.com.tr/izmir-demir-celik-hisseleri-yatirim-firsatlari-ve-analiz/)[```2```](https://borsailan.com/izmdc-izmir-demir-celik-hisse-bilgileri-teknik-ve-temel-analizi)."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"IZMDC","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop","isOldAliceBrowser":true}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5b2kw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"5b2k5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"866739_0","totalSources":68,"url":"/gundem/business/borsa-gunu-yukselisle-tamamladi-8667390?content_parameters=ChYxNTU4MDg0MDI3MDQ3NjcyMTI4MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019fff1ee06766050d1e306f7c32ad//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/5/borsajpg-I5gEGTzvQ06N8JghquNK_w.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"866739_0","hasSummarization":false,"urls":["https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-14-agustos-cuma-2026-bist-100de-yeni-gelismeler/568106/","https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbul-gune-yatay-basladi-haberi-912130","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-yukseldi-7641305","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yukseliste-20144902/","https://www.sozcu.com.tr/borsa-gune-yatay-basladi-14-agustos-2026-p347268","https://finans.mynet.com/haber/detay/borsa/borsa-gunun-ilk-yarisinda-deger-kazandi-14-agustos-2026/568158/","https://www.haberler.com/ekonomi/borsa-gunun-ilk-yarisinda-deger-kazandi-20141591-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi dün yüzde 0,16 artışla 14.132,23 puana ulaştı","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-14-agustos-cuma-2026-bist-100de-yeni-gelismeler/568106/","faviconSources":["https://finans.mynet.com","https://www.ekonomim.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"8 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:28"},{"id":"866806_0","totalSources":13,"url":"/gundem/business/borsa-istanbul-gunu-yukselisle-tamamladi-8668060?content_parameters=ChYxMTU5OTQ0MDE2NDQyNzg2NTkwMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ffc755a61fc5d608ca0cc064830//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2026/01/sermaye-13.jpg"}},"logAttrs":{"id":"866806_0","hasSummarization":false,"urls":["https://rotaborsa.com/tera-yatirimin-en-fazla-alim-satim-yaptigi-hisseler-14-08-2026/","https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-yatay-seyirle-basladi-14-agustos-2026-bist-100/568112/","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/4026603","https://www.borsagundem.com.tr/borsa-istanbul-gunu-yukselisle-tamamladi-148","https://finansgundem.com.tr/borsa-istanbul-gunu-yukselisle-tamamladi-147","https://rotaborsa.com/para-girisinin-yogun-oldugu-hisseler-13-08-2026/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"TERA Yatırım'ın en fazla alım satım yaptığı hisseler (14.08.2026) - Rota Borsa","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/tera-yatirimin-en-fazla-alim-satim-yaptigi-hisseler-14-08-2026/","faviconSources":["https://rotaborsa.com","https://finans.mynet.com","https://www.aa.com.tr"],"textParts":[{"text":"5 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"06:25"},{"id":"867919_0","totalSources":5,"url":"/gundem/business/borsa-istanbul-sirket-haberleri-14-agustos-8679190?content_parameters=ChYxMzgzNTM5NTI5NzYwNTY1MzgzNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21091670/2a000001a000695d321195fac069229c7eec//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2026/02/bofa235.jpg"}},"logAttrs":{"id":"867919_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-14-agustos","https://rotaborsa.com/halka-acik-bir-sirketten-daha-sermaye-artirimi-bassvurusu/","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-12082026-1904811"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true]},"title":{"text":"Borsa İstanbul Şirket Haberleri (14 Ağustos)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-14-agustos","faviconSources":["https://www.borsagundem.com.tr","https://rotaborsa.com","https://www.borsaningundemi.com"],"textParts":[{"text":"10 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:15"},{"id":"866751_0","totalSources":12,"url":"/gundem/business/arsan-holdingden-pay-geri-alimi-hibya-haber-ajansi-8667510?content_parameters=ChU2MDk3ODUyMzYzOTE5MDU2NDk2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21091670/2a0000019ffbcef628bc832755b6efc8f700//S156x100","size":{"width":156,"height":100},"originalUrl":"https://editor.hibya.com/upload/1509974546.jpg"}},"logAttrs":{"id":"866751_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-14082026-1905042","https://hibya.com/arsan-holdingden-pay-geri-alimi-998624","https://www.cnbce.com/borsa/borsada-4-sirket-pay-geri-alimi-yapti-iste-kapa-bildirilen-alim-detaylari-g34999","https://savunmasanayigazetesi.com.tr/arsan-holdingden-pay-geri-alimi-4/301600/","https://www.borsatek.com/arsan-holding-pay-geri-alim-islemleri/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Günün önemli şirket haberleri (14/08/2026)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-14082026-1905042","faviconSources":["https://www.borsaningundemi.com","https://hibya.com","https://www.cnbce.com"],"textParts":[{"text":"10 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:19"},{"id":"864434_0","totalSources":21,"url":"/gundem/business/spk-haftalik-bulteni-8644340?content_parameters=ChYxMjU0MTEyNzgwOTEzNDUxNjU3N18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ff295af54e411f655dddeb03ecb//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/06/12/spkdan-3-kisiye-2-yil-islem-yasagi-ehyn_cover.jpg"}},"logAttrs":{"id":"864434_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-istanbulda-3-hisse-icin-yeni-donem-tedbirler-sona-eriyor-g34982","https://www.sondakika.com/ekonomi/haber-spk-dan-gecici-islem-yasagi-20137093/","https://www.haberler.com/ekonomi/spk-haftalik-bulteni-20137077-haberi/","https://www.ekonomim.com/ekonomi/spkdan-2-hissede-8-kisi-ve-1-sirkete-islem-yasagi-haberi-911591","https://halktv.com.tr/ekonomi/iki-hissede-manipulasyon-sorusturmasi-spkdan-8-kisi-ve-1-sirkete-islem-yasagi-1048347h","https://www.patronlardunyasi.com/spkden-tralt-ve-gozde-paylarinda-9-kisi-ve-sirkete-6-ay-islem-yasagi-karari"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da 3 hisse için yeni dönem: Tedbirler sona eriyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-istanbulda-3-hisse-icin-yeni-donem-tedbirler-sona-eriyor-g34982","faviconSources":["https://www.cnbce.com","https://www.sondakika.com","https://www.haberler.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"12:16"},{"id":"865980_0","totalSources":10,"url":"/gundem/business/fonlarda-yatirimci-hareketliligi-thf-zirvede-8659800?content_parameters=ChYxMDkwNzY0Mjc2OTU1MTQ0MDY3MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a000001a0005640ce9987bb473e107fc7db//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.borsamatik.com.tr/2/1280/720/storage/files/images/2023/12/23/borsa5-nehm_cover.png"}},"logAttrs":{"id":"865980_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/hisse-senedi-fonlarinda-en-cok-kazandiranlar-haber-180250","https://www.borsagundem.com.tr/fonlarda-yatirimci-hareketliligi-thf-zirvede","https://www.borsamatik.com.tr/fonlarda-dikkat-ceken-yatirimci-hareketliligi-haber-180244","https://finansgundem.com.tr/bir-yilda-en-cok-kazandiran-fonlar-kac-yatirimcisi-var-buyuklukleri-ne-kadar","https://www.finansopia.com/ekonomi/yatirim-fonlarinda-yatirimci-trafigi-devam-ediyor/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false]},"title":{"text":"THF fonunda yatırımcı sayısı 1.074 artarken PHE fonunda 3.249 kişi kaybedildi","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/hisse-senedi-fonlarinda-en-cok-kazandiranlar-haber-180250","faviconSources":["https://www.borsamatik.com.tr","https://www.borsagundem.com.tr","https://www.borsamatik.com.tr"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"08:52"},{"id":"866939_0","totalSources":17,"url":"/gundem/business/spk-den-3-sirketin-sermaye-artirimina-onay-8669390?content_parameters=ChYxMDY0ODg1MjQxNTI4NDIyOTM2Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ffcc043bc2e8ff76cc04a3ecada//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/08/13/spkdan-karar-3-sirketin-sermaye-artirimina-onay-cikti-mj04_cover.jpg"}},"logAttrs":{"id":"866939_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomist.com.tr/borsa/spk-dan-haftalik-bulten-3-sirketin-sermaye-artirimina-onay-77763","https://www.ekonomim.com/ekonomi/spkdan-karar-3-sirketin-sermaye-artirimina-onay-cikti-haberi-912066","https://www.haberler.com/ekonomi/spk-den-3-sirketin-sermaye-artirimina-onay-20143474-haberi/","https://www.karar.com/ekonomi-haberleri/spkden-3-sirketin-sermaye-artirimina-onay-2065539","https://www.dunya.com/gundem/spkden-3-sirketin-bedelsiz-sermaye-artirimina-onay-haberi-836137"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"SPK, üç şirketin sermaye artırımını ve borçlanma başvurularını onayladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomist.com.tr/borsa/spk-dan-haftalik-bulten-3-sirketin-sermaye-artirimina-onay-77763","faviconSources":["https://www.ekonomist.com.tr","https://www.ekonomim.com","https://www.haberler.com"],"textParts":[{"text":"9 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:33"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5b2kw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"5b2k6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5b2kw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"5b2k7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5b2kw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}